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 (%)
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%)
Dec 01, 2011 1.050 1.050 0.9926 1.000 250,751 -0.04(-3.85%)
Nov 30, 2011 1.010 1.090 0.9801 1.040 373,049 +0.03(+2.97%)
Nov 29, 2011 1.000 1.060 0.9102 1.010 133,536 +0.01(+1.00%)
Nov 28, 2011 0.9700 1.030 0.9700 1.000 286,129 +0.07(+7.53%)
Nov 25, 2011 0.9200 0.9879 0.9100 0.9300 4,350 +0.00(+0.00%)
Nov 23, 2011 0.9200 0.9900 0.9125 0.9300 25,908 +0.00(+0.00%)
Nov 22, 2011 0.9747 0.9791 0.9125 0.9300 62,894 -0.04(-4.12%)
Nov 21, 2011 1.000 1.000 0.9700 0.9700 107,272 -0.01(-1.02%)
Nov 18, 2011 0.9851 0.9916 0.9800 0.9800 77,731 +0.00(+0.00%)
Nov 17, 2011 0.9900 1.010 0.9601 0.9800 78,614 -0.00(-0.20%)
Nov 16, 2011 1.020 1.030 0.9800 0.9820 44,359 -0.05(-4.66%)
Nov 15, 2011 1.020 1.040 0.9526 1.030 144,388 +0.00(+0.00%)
Nov 14, 2011 1.000 1.070 0.9513 1.030 182,039 +0.01(+0.98%)
Nov 11, 2011 0.9500 1.030 0.9500 1.020 328,838 +0.06(+6.25%)
Nov 10, 2011 0.9700 0.9898 0.9200 0.9600 75,660 +0.01(+1.05%)
Nov 09, 2011 0.9500 1.010 0.9300 0.9500 113,098 +0.00(+0.00%)
Nov 08, 2011 0.9200 0.9501 0.8900 0.9500 147,308 +0.03(+3.83%)
Nov 07, 2011 0.8700 0.9200 0.8700 0.9150 126,118 +0.04(+3.98%)
Nov 04, 2011 0.9300 0.9300 0.8700 0.8800 140,647 -0.05(-5.38%)
Nov 03, 2011 0.9200 0.9499 0.9100 0.9300 67,765 -0.01(-1.06%)
Nov 02, 2011 0.9000 0.9490 0.9000 0.9400 86,646 +0.04(+4.44%)
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