Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

3.760 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 2.934 3.100 2.934 3.090 40,425 +0.14(+4.74%)
May 29, 2008 3.040 3.080 2.950 2.950 18,650 -0.02(-0.67%)
May 28, 2008 3.020 3.100 2.970 2.970 12,037 +0.07(+2.41%)
May 27, 2008 3.060 3.090 2.850 2.900 37,150 -0.09(-3.01%)
May 26, 2008 3.050 3.120 2.970 2.990 35,740 +0.00(+0.00%)
May 23, 2008 3.050 3.120 2.970 2.990 35,740 -0.07(-2.29%)
May 22, 2008 3.110 3.120 3.040 3.060 25,173 +0.15(+5.15%)
May 21, 2008 3.080 3.120 2.910 2.910 34,394 -0.07(-2.35%)
May 20, 2008 3.050 3.050 2.950 2.980 40,767 -0.04(-1.32%)
May 19, 2008 3.070 3.100 2.870 3.020 91,870 +0.03(+1.00%)
May 16, 2008 2.890 2.990 2.820 2.990 31,670 +0.07(+2.40%)
May 15, 2008 2.790 3.090 2.790 2.920 50,983 +0.18(+6.57%)
May 14, 2008 2.690 2.850 2.680 2.740 23,682 +0.11(+4.18%)
May 13, 2008 2.700 2.790 2.630 2.630 17,580 -0.04(-1.50%)
May 12, 2008 2.660 2.690 2.610 2.670 10,051 -0.07(-2.55%)
May 09, 2008 2.610 2.740 2.610 2.740 8,520 +0.16(+6.20%)
May 08, 2008 2.790 2.790 2.570 2.580 23,010 -0.17(-6.18%)
May 07, 2008 2.600 2.940 2.600 2.750 103,529 +0.27(+10.89%)
May 06, 2008 2.420 2.500 2.250 2.480 32,571 +0.03(+1.22%)
May 05, 2008 2.320 2.450 2.250 2.450 18,808 +0.05(+2.08%)
May 02, 2008 2.360 2.409 2.330 2.400 6,400 -0.03(-1.23%)
May 01, 2008 2.440 2.500 2.290 2.430 12,000 -0.05(-2.02%)
Apr 30, 2008 2.550 2.550 2.270 2.480 43,975 -0.06(-2.36%)
Apr 29, 2008 2.334 2.540 2.300 2.540 15,021 +0.18(+7.63%)
Apr 28, 2008 2.360 2.550 2.360 2.360 32,635 +0.07(+3.06%)
Apr 25, 2008 2.250 2.420 2.250 2.290 10,406 +0.01(+0.44%)
Apr 24, 2008 2.420 2.430 2.250 2.280 25,725 -0.11(-4.60%)
Apr 23, 2008 2.150 2.390 2.120 2.390 28,531 +0.29(+13.81%)
Apr 22, 2008 2.050 2.430 2.000 2.100 92,365 +0.05(+2.44%)
Apr 21, 2008 2.090 2.100 1.980 2.050 34,392 -0.01(-0.49%)
Apr 18, 2008 1.850 2.140 1.850 2.060 50,477 +0.26(+14.44%)
Apr 17, 2008 1.750 1.890 1.570 1.800 92,154 +0.10(+5.88%)
Apr 16, 2008 1.930 1.940 1.660 1.700 173,405 -0.20(-10.53%)
Apr 15, 2008 2.090 2.160 1.900 1.900 54,088 -0.22(-10.38%)
Apr 14, 2008 2.150 2.150 2.050 2.120 7,700 -0.05(-2.30%)
Apr 11, 2008 2.295 2.295 2.060 2.170 8,639 +0.01(+0.46%)
Apr 10, 2008 2.320 2.400 2.090 2.160 22,804 +0.01(+0.47%)
Apr 09, 2008 2.235 2.235 2.100 2.150 15,372 -0.01(-0.33%)
Apr 08, 2008 2.210 2.210 2.120 2.157 17,540 -0.01(-0.59%)
Apr 07, 2008 2.220 2.230 2.150 2.170 16,956 -0.04(-1.81%)
Apr 04, 2008 2.290 2.290 2.160 2.210 10,000 -0.09(-3.91%)
Apr 03, 2008 2.193 2.310 2.130 2.300 20,824 +0.03(+1.32%)
Apr 02, 2008 2.319 2.320 2.060 2.270 42,374 -0.06(-2.58%)
Apr 01, 2008 2.350 2.400 2.260 2.330 25,810 +0.00(+0.00%)
Mar 31, 2008 2.260 2.340 2.260 2.330 3,544 +0.05(+2.19%)
Mar 28, 2008 2.350 2.350 2.260 2.280 9,300 +0.02(+0.88%)
Mar 27, 2008 2.220 2.384 2.210 2.260 26,100 -0.11(-4.64%)
Mar 26, 2008 2.410 2.430 2.250 2.370 35,494 -0.04(-1.66%)
Mar 25, 2008 2.500 2.590 2.320 2.410 34,590 -0.02(-0.82%)
Mar 24, 2008 2.410 2.540 2.300 2.430 44,537 +0.04(+1.67%)
Mar 21, 2008 2.340 2.490 2.340 2.390 14,160 +0.00(+0.00%)
Mar 20, 2008 2.340 2.490 2.340 2.390 14,160 +0.00(+0.00%)
Mar 19, 2008 2.400 2.530 2.310 2.390 17,018 -0.04(-1.65%)
Mar 18, 2008 2.370 2.430 2.300 2.430 15,955 +0.06(+2.53%)
Mar 17, 2008 2.410 2.430 2.330 2.370 10,950 -0.06(-2.47%)
Mar 14, 2008 2.440 2.500 2.400 2.430 2,800 -0.05(-2.02%)
Mar 13, 2008 2.400 2.490 2.360 2.480 38,315 +0.10(+4.20%)
Mar 12, 2008 2.600 2.600 2.380 2.380 39,529 -0.20(-7.75%)
Mar 11, 2008 2.440 2.580 2.300 2.580 88,410 +0.19(+7.95%)
Mar 10, 2008 2.500 2.520 2.320 2.390 23,608 -0.09(-3.63%)
Mar 07, 2008 2.430 2.540 2.430 2.480 34,718 -0.06(-2.36%)
Mar 06, 2008 2.470 2.540 2.420 2.540 18,610 +0.04(+1.60%)
Mar 05, 2008 2.580 2.580 2.450 2.500 10,225 -0.05(-1.96%)
Mar 04, 2008 2.550 2.550 2.420 2.550 11,000 +0.02(+0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear