Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

3.890 USD -0.100 (-2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 3.570 3.600 3.440 3.500 163,507 -0.09(-2.51%)
May 30, 2012 3.780 3.850 3.414 3.590 388,870 -0.24(-6.27%)
May 29, 2012 4.010 4.080 3.790 3.830 230,667 -0.11(-2.79%)
May 25, 2012 4.080 4.180 3.900 3.940 223,508 -0.14(-3.43%)
May 24, 2012 4.170 4.210 4.020 4.080 74,962 -0.06(-1.45%)
May 23, 2012 4.170 4.280 4.100 4.140 197,627 -0.09(-2.13%)
May 22, 2012 4.200 4.270 4.140 4.230 121,616 +0.03(+0.71%)
May 21, 2012 4.080 4.210 4.040 4.200 179,856 +0.19(+4.74%)
May 18, 2012 4.060 4.130 3.570 4.010 502,354 -0.07(-1.72%)
May 17, 2012 4.020 4.100 3.870 4.080 180,668 +0.03(+0.74%)
May 16, 2012 4.490 4.490 3.740 4.050 503,240 -0.44(-9.80%)
May 15, 2012 4.500 4.510 4.370 4.490 256,778 +0.03(+0.67%)
May 14, 2012 4.130 4.540 4.060 4.460 604,691 +0.34(+8.25%)
May 11, 2012 4.100 4.120 4.020 4.120 277,871 +0.03(+0.73%)
May 10, 2012 4.050 4.120 4.000 4.090 184,306 +0.07(+1.74%)
May 09, 2012 3.980 4.170 3.922 4.020 384,497 +0.00(+0.00%)
May 08, 2012 3.780 4.070 3.760 4.020 542,882 +0.17(+4.42%)
May 07, 2012 3.740 3.850 3.700 3.850 169,026 +0.05(+1.32%)
May 04, 2012 3.820 3.820 3.660 3.800 263,089 -0.05(-1.30%)
May 03, 2012 3.800 3.860 3.730 3.850 184,704 +0.05(+1.32%)
May 02, 2012 3.680 3.800 3.640 3.800 114,114 +0.06(+1.60%)
May 01, 2012 3.800 3.890 3.650 3.740 167,230 -0.06(-1.58%)
Apr 30, 2012 3.780 3.900 3.740 3.800 263,808 +0.00(+0.00%)
Apr 27, 2012 3.710 3.910 3.690 3.800 356,919 +0.12(+3.26%)
Apr 26, 2012 3.730 3.770 3.630 3.680 164,502 -0.01(-0.27%)
Apr 25, 2012 3.680 3.710 3.550 3.690 286,202 +0.08(+2.22%)
Apr 24, 2012 3.480 3.660 3.480 3.610 382,832 +0.15(+4.34%)
Apr 23, 2012 3.530 3.530 3.330 3.460 134,403 -0.07(-1.98%)
Apr 20, 2012 3.380 3.600 3.220 3.530 409,286 +0.18(+5.37%)
Apr 19, 2012 3.310 3.390 3.270 3.350 299,418 +0.04(+1.21%)
Apr 18, 2012 3.210 3.320 3.150 3.310 316,959 +0.06(+1.85%)
Apr 17, 2012 3.000 3.270 3.000 3.250 518,070 +0.34(+11.68%)
Apr 16, 2012 2.990 3.060 2.880 2.910 363,422 -0.02(-0.68%)
Apr 13, 2012 2.840 2.990 2.830 2.930 403,383 +0.10(+3.35%)
Apr 12, 2012 2.800 2.870 2.745 2.835 359,291 +0.06(+2.35%)
Apr 11, 2012 2.810 2.810 2.590 2.770 272,944 +0.13(+4.92%)
Apr 10, 2012 2.550 2.650 2.500 2.640 240,153 +0.07(+2.72%)
Apr 09, 2012 2.550 2.650 2.520 2.570 116,214 -0.05(-1.91%)
Apr 05, 2012 2.670 2.700 2.540 2.620 144,192 -0.05(-1.87%)
Apr 04, 2012 2.720 2.720 2.580 2.670 257,926 -0.03(-1.11%)
Apr 03, 2012 2.580 2.860 2.510 2.700 469,099 +0.13(+5.06%)
Apr 02, 2012 2.400 2.610 2.390 2.570 378,510 +0.15(+6.20%)
Mar 30, 2012 2.340 2.450 2.340 2.420 125,837 +0.09(+3.86%)
Mar 29, 2012 2.270 2.360 2.260 2.330 144,562 +0.01(+0.43%)
Mar 28, 2012 2.330 2.340 2.290 2.320 90,623 -0.01(-0.43%)
Mar 27, 2012 2.230 2.340 2.180 2.330 256,255 +0.08(+3.56%)
Mar 26, 2012 2.200 2.250 2.090 2.250 299,364 +0.05(+2.27%)
Mar 23, 2012 2.110 2.200 2.040 2.200 118,162 +0.09(+4.27%)
Mar 22, 2012 2.070 2.130 2.020 2.110 133,818 +0.01(+0.48%)
Mar 21, 2012 2.120 2.120 2.075 2.100 77,329 -0.03(-1.41%)
Mar 20, 2012 2.170 2.200 2.090 2.130 207,457 -0.04(-1.84%)
Mar 19, 2012 2.170 2.222 2.160 2.170 80,617 -0.02(-0.91%)
Mar 16, 2012 2.200 2.220 2.160 2.190 88,559 +0.00(+0.00%)
Mar 15, 2012 2.250 2.250 2.170 2.190 54,712 -0.05(-2.23%)
Mar 14, 2012 2.200 2.240 2.160 2.240 39,648 +0.05(+2.28%)
Mar 13, 2012 2.220 2.220 2.151 2.190 48,103 -0.03(-1.35%)
Mar 12, 2012 2.360 2.365 2.180 2.220 173,086 -0.15(-6.33%)
Mar 09, 2012 2.360 2.380 2.300 2.370 75,714 +0.04(+1.72%)
Mar 08, 2012 2.240 2.330 2.230 2.330 63,155 +0.14(+6.39%)
Mar 07, 2012 2.350 2.360 2.111 2.190 185,901 -0.13(-5.60%)
Mar 06, 2012 2.340 2.350 2.320 2.320 57,710 +0.01(+0.43%)
Mar 05, 2012 2.320 2.330 2.300 2.310 52,547 +0.02(+0.87%)
Mar 02, 2012 2.310 2.361 2.250 2.290 131,500 -0.02(-0.87%)
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