Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

3.620 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 3.620 3.750 3.420 3.550 332,655 -0.15(-4.05%)
Dec 30, 2010 3.250 3.700 3.240 3.700 1,620,588 +0.49(+15.26%)
Dec 29, 2010 2.970 3.250 2.970 3.210 344,541 +0.24(+8.08%)
Dec 28, 2010 2.890 2.980 2.860 2.970 119,370 +0.12(+4.21%)
Dec 27, 2010 2.900 2.900 2.820 2.850 104,402 -0.01(-0.35%)
Dec 23, 2010 2.800 2.900 2.760 2.860 126,442 +0.10(+3.62%)
Dec 22, 2010 2.720 2.820 2.710 2.760 160,809 +0.06(+2.22%)
Dec 21, 2010 2.680 2.720 2.550 2.700 106,136 +0.02(+0.75%)
Dec 20, 2010 2.680 2.730 2.680 2.680 91,246 -0.03(-1.11%)
Dec 17, 2010 2.670 2.710 2.650 2.710 97,776 +0.01(+0.37%)
Dec 16, 2010 2.700 2.717 2.650 2.700 72,600 -0.02(-0.74%)
Dec 15, 2010 2.800 2.800 2.700 2.720 63,439 -0.07(-2.51%)
Dec 14, 2010 2.770 2.807 2.700 2.790 91,697 -0.02(-0.71%)
Dec 13, 2010 2.810 2.820 2.760 2.810 108,625 +0.03(+1.08%)
Dec 10, 2010 2.800 2.840 2.780 2.780 67,875 +0.00(+0.00%)
Dec 09, 2010 2.780 2.810 2.740 2.780 99,468 +0.00(+0.00%)
Dec 08, 2010 2.850 2.880 2.740 2.780 72,444 -0.02(-0.71%)
Dec 07, 2010 2.730 2.820 2.720 2.800 60,687 +0.08(+2.94%)
Dec 06, 2010 2.650 2.810 2.650 2.720 127,575 +0.04(+1.49%)
Dec 03, 2010 2.670 2.690 2.640 2.680 114,700 +0.01(+0.37%)
Dec 02, 2010 2.800 2.800 2.660 2.670 108,885 -0.12(-4.30%)
Dec 01, 2010 2.760 2.800 2.720 2.790 59,179 +0.03(+1.09%)
Nov 30, 2010 2.750 2.820 2.720 2.760 65,708 -0.06(-2.13%)
Nov 29, 2010 2.850 2.850 2.730 2.820 244,602 -0.04(-1.40%)
Nov 26, 2010 2.860 2.930 2.840 2.860 55,432 +0.02(+0.70%)
Nov 24, 2010 2.910 2.840 2.840 2.840 69,397 +0.00(+0.00%)
Nov 23, 2010 2.860 2.930 2.780 2.840 110,321 -0.10(-3.40%)
Nov 22, 2010 2.950 2.950 2.820 2.940 80,293 +0.02(+0.68%)
Nov 19, 2010 2.930 3.000 2.900 2.920 94,701 -0.03(-1.02%)
Nov 18, 2010 2.840 3.000 2.762 2.950 188,677 +0.08(+2.79%)
Nov 17, 2010 2.870 2.899 2.660 2.870 390,488 -0.04(-1.37%)
Nov 16, 2010 2.980 2.980 2.650 2.910 227,787 -0.06(-2.02%)
Nov 15, 2010 3.050 3.080 2.940 2.970 168,899 -0.12(-3.88%)
Nov 12, 2010 2.850 3.130 2.850 3.090 281,164 +0.16(+5.46%)
Nov 11, 2010 3.100 3.100 2.840 2.930 280,770 -0.17(-5.48%)
Nov 10, 2010 3.470 3.470 2.950 3.100 491,239 -0.40(-11.55%)
Nov 09, 2010 3.610 3.720 3.470 3.505 173,388 -0.08(-2.09%)
Nov 08, 2010 3.650 3.650 3.547 3.580 52,627 -0.01(-0.28%)
Nov 05, 2010 3.600 3.640 3.540 3.590 93,434 +0.00(+0.00%)
Nov 04, 2010 3.600 3.700 3.520 3.590 181,337 +0.00(+0.00%)
Nov 03, 2010 3.550 3.590 3.470 3.590 154,291 +0.12(+3.46%)
Nov 02, 2010 3.450 3.540 3.410 3.470 176,028 +0.02(+0.58%)
Nov 01, 2010 3.400 3.480 3.350 3.450 128,286 +0.02(+0.58%)
Oct 29, 2010 3.470 3.470 3.360 3.430 85,381 -0.02(-0.58%)
Oct 28, 2010 3.540 3.540 3.400 3.450 49,556 -0.07(-1.99%)
Oct 27, 2010 3.510 3.550 3.460 3.520 113,518 +0.07(+2.03%)
Oct 25, 2010 3.540 3.540 3.450 3.450 54,859 +0.01(+0.29%)
Oct 22, 2010 3.400 3.450 3.360 3.440 88,203 +0.04(+1.18%)
Oct 21, 2010 3.450 3.450 3.340 3.400 129,900 -0.04(-1.16%)
Oct 20, 2010 3.520 3.550 3.370 3.440 246,925 +0.07(+2.08%)
Oct 19, 2010 3.360 3.430 3.300 3.370 83,703 -0.06(-1.75%)
Oct 18, 2010 3.470 3.470 3.370 3.430 62,137 -0.01(-0.29%)
Oct 15, 2010 3.470 3.470 3.280 3.440 150,167 +0.04(+1.23%)
Oct 14, 2010 3.600 3.620 3.300 3.398 150,866 -0.15(-4.28%)
Oct 13, 2010 3.510 3.750 3.410 3.550 216,865 +0.05(+1.43%)
Oct 12, 2010 3.350 3.500 3.280 3.500 149,391 +0.21(+6.38%)
Oct 11, 2010 3.200 3.310 3.160 3.290 139,338 +0.09(+2.81%)
Oct 08, 2010 3.090 3.200 3.020 3.200 121,170 +0.11(+3.56%)
Oct 07, 2010 2.910 3.090 2.900 3.090 56,158 +0.14(+4.75%)
Oct 06, 2010 3.000 3.058 2.930 2.950 55,018 -0.01(-0.34%)
Oct 05, 2010 2.830 3.010 2.710 2.960 160,314 +0.11(+3.86%)
Oct 04, 2010 2.880 2.920 2.820 2.850 139,317 -0.08(-2.73%)
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