Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

3.650 USD -0.040 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 3.840 3.930 3.930 3.930 193,000 +0.09(+2.34%)
Dec 30, 2009 3.980 3.985 3.840 3.840 247,773 -0.16(-4.00%)
Dec 29, 2009 3.990 4.000 3.921 4.000 125,855 +0.01(+0.25%)
Dec 28, 2009 3.980 4.000 3.930 3.990 83,626 -0.02(-0.50%)
Dec 24, 2009 4.000 4.010 3.910 4.010 42,746 +0.01(+0.25%)
Dec 23, 2009 3.960 4.000 3.920 4.000 101,266 +0.06(+1.52%)
Dec 22, 2009 3.960 4.000 3.940 3.940 76,543 -0.01(-0.25%)
Dec 21, 2009 4.040 4.060 3.880 3.950 129,932 -0.07(-1.74%)
Dec 18, 2009 4.040 4.089 3.950 4.020 147,519 +0.00(+0.12%)
Dec 17, 2009 3.930 4.180 3.930 4.015 185,057 -0.00(-0.12%)
Dec 16, 2009 4.000 4.050 3.900 4.020 83,381 +0.08(+2.03%)
Dec 15, 2009 4.100 4.100 3.940 3.940 82,458 -0.16(-3.90%)
Dec 14, 2009 3.900 4.100 3.860 4.100 193,083 +0.18(+4.59%)
Dec 11, 2009 3.950 3.990 3.860 3.920 53,427 -0.02(-0.51%)
Dec 10, 2009 4.010 4.050 3.890 3.940 61,479 -0.08(-1.99%)
Dec 09, 2009 3.950 4.030 3.910 4.020 54,187 +0.08(+2.03%)
Dec 08, 2009 4.050 4.060 3.920 3.940 62,174 -0.14(-3.43%)
Dec 07, 2009 4.150 4.150 4.020 4.080 49,592 -0.02(-0.49%)
Dec 04, 2009 4.090 4.120 3.990 4.100 85,274 +0.08(+1.99%)
Dec 03, 2009 4.040 4.090 3.960 4.020 73,541 +0.01(+0.25%)
Dec 02, 2009 3.920 4.010 3.890 4.010 76,830 +0.09(+2.30%)
Dec 01, 2009 3.850 3.990 3.840 3.920 70,442 +0.07(+1.82%)
Nov 30, 2009 4.000 4.070 3.820 3.850 158,432 -0.15(-3.75%)
Nov 27, 2009 4.010 4.090 3.990 4.000 39,211 -0.07(-1.72%)
Nov 25, 2009 4.300 4.300 4.060 4.070 110,875 +0.02(+0.49%)
Nov 24, 2009 4.134 4.134 4.000 4.050 100,772 -0.03(-0.74%)
Nov 23, 2009 4.260 4.280 4.050 4.080 100,651 -0.04(-0.97%)
Nov 20, 2009 4.140 4.260 4.050 4.120 103,258 -0.04(-0.96%)
Nov 19, 2009 4.210 4.380 4.130 4.160 67,908 -0.08(-1.89%)
Nov 18, 2009 4.550 4.550 4.210 4.240 105,912 -0.24(-5.36%)
Nov 17, 2009 4.520 4.520 4.430 4.480 59,526 -0.10(-2.18%)
Nov 16, 2009 4.500 4.580 4.440 4.580 149,917 +0.17(+3.85%)
Nov 13, 2009 4.330 4.430 4.260 4.410 59,668 +0.11(+2.56%)
Nov 12, 2009 4.270 4.420 4.260 4.300 101,863 +0.05(+1.18%)
Nov 11, 2009 4.290 4.300 4.200 4.250 79,628 +0.03(+0.71%)
Nov 10, 2009 4.170 4.250 4.170 4.220 116,526 +0.06(+1.44%)
Nov 09, 2009 4.240 4.300 4.140 4.160 121,501 +0.03(+0.73%)
Nov 06, 2009 4.110 4.150 4.030 4.130 146,119 -0.04(-0.96%)
Nov 05, 2009 4.100 4.210 4.080 4.170 97,443 +0.10(+2.46%)
Nov 04, 2009 4.000 4.390 3.950 4.070 182,224 +0.06(+1.50%)
Nov 03, 2009 3.950 4.129 3.910 4.010 191,881 +0.06(+1.52%)
Nov 02, 2009 4.090 4.090 3.900 3.950 120,958 -0.03(-0.75%)
Oct 30, 2009 4.100 4.230 3.950 3.980 149,334 -0.15(-3.63%)
Oct 29, 2009 4.090 4.300 4.050 4.130 182,029 +0.07(+1.72%)
Oct 28, 2009 4.230 4.260 4.010 4.060 162,369 -0.18(-4.25%)
Oct 27, 2009 4.350 4.460 4.230 4.240 106,195 -0.08(-1.85%)
Oct 26, 2009 4.460 4.570 4.300 4.320 168,481 -0.12(-2.70%)
Oct 23, 2009 4.440 4.540 4.400 4.440 164,069 +0.00(+0.00%)
Oct 22, 2009 4.530 4.530 4.320 4.440 226,912 -0.09(-1.99%)
Oct 21, 2009 4.780 4.840 4.500 4.530 379,087 -0.33(-6.79%)
Oct 20, 2009 4.830 5.000 4.800 4.860 159,761 -0.04(-0.82%)
Oct 19, 2009 5.050 5.050 4.850 4.900 215,617 -0.15(-2.97%)
Oct 16, 2009 5.130 5.150 4.960 5.050 122,954 -0.08(-1.56%)
Oct 15, 2009 5.230 5.230 5.060 5.130 125,273 -0.12(-2.29%)
Oct 14, 2009 5.170 5.250 5.000 5.250 247,434 +0.12(+2.34%)
Oct 13, 2009 5.060 5.172 4.920 5.130 144,755 +0.06(+1.18%)
Oct 12, 2009 5.100 5.250 5.010 5.070 198,780 +0.00(+0.00%)
Oct 09, 2009 4.840 5.070 4.800 5.070 409,610 +0.25(+5.19%)
Oct 08, 2009 4.750 5.000 4.750 4.820 171,688 +0.11(+2.34%)
Oct 07, 2009 4.890 4.950 4.620 4.710 197,519 -0.17(-3.48%)
Oct 06, 2009 4.940 5.070 4.870 4.880 201,729 -0.04(-0.81%)
Oct 05, 2009 4.970 5.040 4.880 4.920 190,367 -0.01(-0.20%)
Oct 02, 2009 4.820 4.930 4.660 4.930 530,251 +0.08(+1.65%)
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