Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

4.010 USD +0.070 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 3.550 3.550 3.470 3.470 106,973 -0.06(-1.70%)
Apr 29, 2010 3.560 3.560 3.480 3.530 205,409 -0.02(-0.56%)
Apr 28, 2010 3.550 3.580 3.520 3.550 130,421 +0.02(+0.57%)
Apr 27, 2010 3.580 3.580 3.500 3.530 211,720 -0.03(-0.84%)
Apr 26, 2010 3.670 3.670 3.550 3.560 192,629 +0.02(+0.56%)
Apr 23, 2010 3.620 3.620 3.520 3.540 168,435 -0.07(-1.94%)
Apr 22, 2010 3.620 3.620 3.500 3.610 208,050 +0.05(+1.40%)
Apr 21, 2010 3.680 3.690 3.540 3.560 593,427 -0.07(-1.93%)
Apr 20, 2010 3.900 3.970 3.510 3.630 2,154,650 -0.58(-13.78%)
Apr 19, 2010 4.170 4.270 4.100 4.210 146,769 +0.09(+2.18%)
Apr 16, 2010 4.100 4.150 4.060 4.120 119,932 +0.01(+0.24%)
Apr 15, 2010 4.150 4.150 4.080 4.110 93,011 -0.01(-0.24%)
Apr 14, 2010 4.000 4.180 3.970 4.120 153,056 +0.20(+5.10%)
Apr 13, 2010 3.790 3.920 3.780 3.920 60,185 +0.09(+2.35%)
Apr 12, 2010 3.850 3.860 3.790 3.830 37,835 +0.05(+1.32%)
Apr 09, 2010 3.810 3.870 3.750 3.780 55,957 -0.03(-0.79%)
Apr 08, 2010 3.860 3.900 3.810 3.810 41,522 -0.08(-2.06%)
Apr 07, 2010 3.870 3.920 3.840 3.890 60,137 -0.01(-0.26%)
Apr 06, 2010 3.940 3.940 3.830 3.900 36,868 -0.05(-1.27%)
Apr 05, 2010 3.800 3.950 3.750 3.950 55,171 +0.15(+3.95%)
Apr 01, 2010 3.850 3.800 3.800 3.800 51,900 -0.03(-0.78%)
Mar 31, 2010 3.730 3.870 3.700 3.830 147,123 +0.09(+2.41%)
Mar 30, 2010 3.800 3.940 3.700 3.740 195,694 -0.12(-3.11%)
Mar 29, 2010 4.010 4.010 3.850 3.860 107,429 -0.17(-4.22%)
Mar 26, 2010 3.980 4.100 3.980 4.030 84,874 +0.07(+1.77%)
Mar 25, 2010 4.040 4.040 3.960 3.960 65,462 -0.08(-1.98%)
Mar 24, 2010 3.960 4.100 3.950 4.040 87,695 +0.08(+2.02%)
Mar 23, 2010 3.960 3.980 3.870 3.960 83,021 +0.06(+1.54%)
Mar 22, 2010 4.030 4.220 3.880 3.900 118,469 -0.10(-2.50%)
Mar 19, 2010 4.110 4.110 3.900 4.000 84,011 -0.05(-1.23%)
Mar 18, 2010 4.140 4.140 3.940 4.050 83,694 -0.06(-1.46%)
Mar 17, 2010 4.100 4.140 4.000 4.110 77,620 +0.03(+0.74%)
Mar 16, 2010 4.300 4.440 4.010 4.080 146,172 -0.23(-5.34%)
Mar 15, 2010 4.280 4.430 4.210 4.310 174,717 +0.17(+4.11%)
Mar 12, 2010 3.950 4.200 3.910 4.140 177,722 +0.23(+5.88%)
Mar 11, 2010 3.840 3.950 3.810 3.910 73,509 +0.07(+1.82%)
Mar 10, 2010 3.900 3.920 3.770 3.840 61,700 -0.06(-1.54%)
Mar 09, 2010 3.900 3.940 3.880 3.900 38,933 -0.02(-0.51%)
Mar 08, 2010 3.880 3.940 3.800 3.920 33,529 +0.05(+1.29%)
Mar 05, 2010 3.860 3.920 3.700 3.870 158,271 +0.01(+0.26%)
Mar 04, 2010 3.850 3.860 3.640 3.860 21,228 +0.00(+0.00%)
Mar 03, 2010 3.980 3.980 3.800 3.860 45,741 -0.11(-2.77%)
Mar 02, 2010 3.870 3.970 3.810 3.970 108,852 +0.09(+2.32%)
Mar 01, 2010 3.790 3.900 3.790 3.880 149,847 +0.09(+2.37%)
Feb 26, 2010 3.690 3.830 3.510 3.790 255,828 +0.23(+6.46%)
Feb 25, 2010 3.510 3.570 3.440 3.560 89,954 +0.13(+3.79%)
Feb 24, 2010 3.390 3.450 3.310 3.430 54,686 +0.02(+0.59%)
Feb 23, 2010 3.440 3.441 3.330 3.410 86,080 -0.02(-0.58%)
Feb 22, 2010 3.360 3.440 3.300 3.430 59,745 +0.07(+2.08%)
Feb 19, 2010 3.430 3.479 3.330 3.360 72,434 -0.06(-1.75%)
Feb 18, 2010 3.320 3.480 3.290 3.420 137,661 +0.06(+1.79%)
Feb 17, 2010 3.360 3.580 3.280 3.360 155,562 +0.02(+0.60%)
Feb 16, 2010 3.690 3.720 3.260 3.340 223,922 -0.26(-7.22%)
Feb 12, 2010 3.620 3.600 3.600 3.600 66,100 -0.02(-0.55%)
Feb 11, 2010 3.440 3.640 3.440 3.620 50,427 +0.17(+4.93%)
Feb 10, 2010 3.520 3.540 3.360 3.450 23,743 -0.07(-1.99%)
Feb 09, 2010 3.520 3.560 3.500 3.520 24,688 +0.04(+1.15%)
Feb 08, 2010 3.500 3.560 3.390 3.480 19,058 +0.03(+0.87%)
Feb 05, 2010 3.520 3.520 3.350 3.450 62,867 -0.05(-1.43%)
Feb 04, 2010 3.600 3.650 3.500 3.500 53,041 -0.10(-2.78%)
Feb 03, 2010 3.770 3.770 3.600 3.600 56,053 -0.19(-5.01%)
Feb 02, 2010 3.470 4.070 3.470 3.790 164,978 +0.32(+9.22%)
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