Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

3.750 USD -0.150 (-3.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 2.220 2.260 2.210 2.260 63,227 +0.06(+2.73%)
Feb 28, 2012 2.440 2.440 2.200 2.200 233,640 -0.02(-0.90%)
Feb 27, 2012 2.220 2.250 2.200 2.220 68,625 -0.03(-1.33%)
Feb 24, 2012 2.310 2.310 2.250 2.250 85,082 -0.06(-2.60%)
Feb 23, 2012 2.350 2.380 2.280 2.310 133,396 -0.03(-1.28%)
Feb 22, 2012 2.350 2.400 2.340 2.340 102,960 +0.01(+0.43%)
Feb 21, 2012 2.360 2.380 2.260 2.330 170,406 -0.01(-0.43%)
Feb 17, 2012 2.360 2.380 2.230 2.340 206,785 +0.01(+0.43%)
Feb 16, 2012 2.240 2.550 2.240 2.330 1,188,146 +0.33(+16.50%)
Feb 15, 2012 2.040 2.050 1.960 2.000 158,575 -0.04(-1.96%)
Feb 14, 2012 2.100 2.100 2.030 2.040 127,780 -0.04(-1.92%)
Feb 13, 2012 2.050 2.080 2.039 2.080 97,505 +0.03(+1.46%)
Feb 10, 2012 2.110 2.120 2.020 2.050 98,747 -0.07(-3.30%)
Feb 09, 2012 2.080 2.120 2.040 2.120 60,269 +0.01(+0.47%)
Feb 08, 2012 2.120 2.120 2.070 2.110 66,272 -0.02(-0.94%)
Feb 07, 2012 2.070 2.130 2.040 2.130 247,815 +0.07(+3.40%)
Feb 06, 2012 2.090 2.100 2.030 2.060 146,772 +0.00(+0.00%)
Feb 03, 2012 2.070 2.100 2.020 2.060 152,692 -0.02(-0.96%)
Feb 02, 2012 2.030 2.080 2.030 2.080 109,634 +0.04(+1.96%)
Feb 01, 2012 2.070 2.070 2.010 2.040 207,433 -0.03(-1.45%)
Jan 31, 2012 2.100 2.130 2.060 2.070 75,136 -0.03(-1.43%)
Jan 30, 2012 2.070 2.120 2.050 2.100 72,922 +0.02(+0.96%)
Jan 27, 2012 2.050 2.110 2.041 2.080 88,905 +0.03(+1.46%)
Jan 26, 2012 2.080 2.170 2.000 2.050 208,331 -0.06(-2.84%)
Jan 25, 2012 2.100 2.190 2.080 2.110 185,621 +0.01(+0.48%)
Jan 24, 2012 2.050 2.100 2.050 2.100 100,656 +0.03(+1.45%)
Jan 23, 2012 2.090 2.150 2.050 2.070 183,682 -0.05(-2.36%)
Jan 20, 2012 2.160 2.160 2.110 2.120 93,131 -0.02(-0.93%)
Jan 19, 2012 2.120 2.180 2.120 2.140 150,325 +0.02(+0.94%)
Jan 18, 2012 2.090 2.169 2.010 2.120 169,567 +0.05(+2.42%)
Jan 17, 2012 2.110 2.200 2.000 2.070 260,829 -0.01(-0.49%)
Jan 13, 2012 2.270 2.270 2.020 2.080 618,654 -0.15(-6.72%)
Jan 12, 2012 1.950 2.430 1.910 2.230 2,015,324 +0.36(+19.25%)
Jan 11, 2012 1.750 1.900 1.720 1.870 388,155 +0.12(+6.86%)
Jan 10, 2012 1.750 1.750 1.650 1.750 406,946 +0.01(+0.57%)
Jan 09, 2012 1.860 1.930 1.690 1.740 954,957 -0.11(-5.95%)
Jan 06, 2012 1.950 2.050 1.710 1.850 4,882,139 +1.01(+120.24%)
Jan 05, 2012 0.8300 0.8400 0.8000 0.8400 49,300 +0.02(+2.83%)
Jan 04, 2012 0.8100 0.8700 0.8000 0.8169 92,390 +0.01(+1.47%)
Dec 30, 2011 0.8390 0.8500 0.8050 0.8051 388,980 -0.01(-1.82%)
Dec 29, 2011 0.7900 1.030 0.7800 0.8200 1,284,763 +0.04(+5.11%)
Dec 28, 2011 0.8000 0.8300 0.7800 0.7801 277,149 -0.04(-4.88%)
Dec 27, 2011 0.8700 0.8700 0.7700 0.8201 235,984 -0.07(-7.84%)
Dec 23, 2011 0.9100 0.9300 0.8400 0.8899 202,791 -0.00(-0.01%)
Dec 21, 2011 0.9800 0.9810 0.8800 0.8900 556,840 -0.08(-8.25%)
Dec 20, 2011 1.010 1.020 0.9610 0.9700 85,928 -0.01(-1.02%)
Dec 19, 2011 1.000 1.020 0.9719 0.9800 48,722 -0.01(-1.01%)
Dec 16, 2011 1.020 1.020 0.9900 0.9900 53,725 -0.02(-1.97%)
Dec 15, 2011 0.9800 1.020 0.9500 1.010 109,283 +0.01(+1.50%)
Dec 14, 2011 1.010 1.026 0.9896 0.9950 61,047 -0.02(-1.49%)
Dec 13, 2011 1.050 1.050 0.9950 1.010 143,437 -0.06(-5.61%)
Dec 12, 2011 1.050 1.120 1.020 1.070 264,064 -0.01(-0.93%)
Dec 09, 2011 1.050 1.080 1.040 1.080 246,833 +0.03(+2.86%)
Dec 08, 2011 1.050 1.080 1.030 1.050 228,760 +0.02(+1.94%)
Dec 07, 2011 1.060 1.080 1.030 1.030 86,851 -0.03(-2.83%)
Dec 06, 2011 1.080 1.080 1.050 1.060 78,574 -0.02(-1.85%)
Dec 05, 2011 1.060 1.080 1.050 1.080 160,157 +0.03(+2.86%)
Dec 02, 2011 1.010 1.070 1.010 1.050 189,650 +0.05(+5.00%)
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