Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

2.580 USD -0.130 (-4.80%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 6.200 6.400 6.120 6.320 340,542 +0.06(+0.96%)
Sep 27, 2012 6.140 6.390 6.100 6.260 582,586 +0.12(+1.95%)
Sep 26, 2012 6.230 6.250 6.040 6.140 473,828 -0.04(-0.65%)
Sep 25, 2012 6.370 6.370 6.130 6.180 415,367 -0.12(-1.90%)
Sep 24, 2012 6.290 6.480 6.150 6.300 354,555 +0.03(+0.48%)
Sep 21, 2012 6.300 6.420 6.160 6.270 486,079 +0.05(+0.80%)
Sep 20, 2012 5.870 6.360 5.800 6.220 866,826 +0.30(+5.07%)
Sep 19, 2012 5.990 6.090 5.900 5.920 449,757 -0.08(-1.33%)
Sep 18, 2012 5.850 6.000 5.850 6.000 288,104 +0.02(+0.33%)
Sep 17, 2012 5.870 5.990 5.790 5.980 362,611 +0.12(+2.05%)
Sep 14, 2012 5.850 5.940 5.751 5.860 452,752 +0.12(+2.09%)
Sep 13, 2012 5.440 6.000 5.440 5.740 1,512,700 +0.32(+5.90%)
Sep 12, 2012 5.570 5.575 5.230 5.420 354,079 -0.11(-1.99%)
Sep 11, 2012 5.630 5.870 5.480 5.530 419,428 -0.13(-2.30%)
Sep 10, 2012 5.640 5.700 5.380 5.660 430,959 +0.05(+0.89%)
Sep 07, 2012 5.610 5.673 5.300 5.610 456,382 +0.00(+0.00%)
Sep 06, 2012 5.040 5.660 5.040 5.610 1,374,362 +0.59(+11.75%)
Sep 05, 2012 4.950 5.050 4.910 5.020 159,169 +0.09(+1.83%)
Sep 04, 2012 4.930 5.190 4.860 4.930 632,814 +0.00(+0.00%)
Aug 31, 2012 4.880 4.950 4.810 4.930 103,528 +0.07(+1.44%)
Aug 30, 2012 4.990 4.990 4.790 4.860 64,472 -0.11(-2.21%)
Aug 29, 2012 4.990 4.990 4.860 4.970 134,923 +0.07(+1.43%)
Aug 27, 2012 4.850 4.940 4.800 4.900 113,369 +0.08(+1.66%)
Aug 24, 2012 4.690 4.860 4.660 4.820 91,158 +0.10(+2.12%)
Aug 23, 2012 4.730 4.740 4.600 4.720 78,831 +0.02(+0.43%)
Aug 22, 2012 4.700 4.760 4.620 4.700 51,657 +0.00(+0.00%)
Aug 21, 2012 4.900 4.900 4.650 4.700 149,960 -0.15(-3.09%)
Aug 20, 2012 4.930 4.960 4.800 4.850 191,127 -0.08(-1.62%)
Aug 17, 2012 4.790 4.950 4.710 4.930 184,805 +0.12(+2.49%)
Aug 16, 2012 4.650 4.830 4.640 4.810 180,067 +0.17(+3.66%)
Aug 15, 2012 4.400 4.650 4.390 4.640 180,584 +0.21(+4.74%)
Aug 14, 2012 4.380 4.440 4.330 4.430 83,555 +0.05(+1.14%)
Aug 13, 2012 4.340 4.470 4.310 4.380 172,684 +0.04(+0.92%)
Aug 10, 2012 4.700 4.700 4.260 4.340 317,848 -0.34(-7.26%)
Aug 09, 2012 4.550 4.710 4.480 4.680 192,178 +0.12(+2.63%)
Aug 08, 2012 4.700 4.730 4.550 4.560 86,114 -0.18(-3.80%)
Aug 07, 2012 4.760 4.768 4.500 4.740 80,989 +0.00(+0.00%)
Aug 06, 2012 4.750 4.790 4.650 4.740 194,909 -0.03(-0.63%)
Aug 03, 2012 4.690 4.810 4.500 4.770 122,616 +0.03(+0.63%)
Aug 02, 2012 4.740 4.770 4.650 4.740 100,422 +0.01(+0.21%)
Aug 01, 2012 4.770 4.820 4.730 4.730 124,218 -0.01(-0.21%)
Jul 31, 2012 4.700 4.880 4.650 4.740 181,873 +0.04(+0.85%)
Jul 30, 2012 4.850 4.850 4.680 4.700 95,274 -0.10(-2.08%)
Jul 27, 2012 4.550 4.820 4.540 4.800 166,407 +0.25(+5.49%)
Jul 26, 2012 4.510 4.580 4.460 4.550 119,365 +0.05(+1.11%)
Jul 25, 2012 4.480 4.540 4.450 4.500 91,951 +0.00(+0.00%)
Jul 24, 2012 4.570 4.570 4.460 4.500 105,090 -0.09(-1.96%)
Jul 23, 2012 4.570 4.640 4.540 4.590 71,646 -0.08(-1.71%)
Jul 20, 2012 4.800 4.830 4.440 4.670 164,221 -0.12(-2.51%)
Jul 19, 2012 4.980 4.980 4.790 4.790 59,636 -0.17(-3.43%)
Jul 18, 2012 4.890 4.970 4.800 4.960 54,727 +0.07(+1.43%)
Jul 17, 2012 4.820 4.900 4.750 4.890 74,481 +0.08(+1.66%)
Jul 16, 2012 4.880 4.900 4.760 4.810 89,220 -0.06(-1.23%)
Jul 13, 2012 5.010 5.030 4.820 4.870 175,573 -0.12(-2.40%)
Jul 12, 2012 5.180 5.180 4.708 4.990 285,212 -0.19(-3.67%)
Jul 11, 2012 5.130 5.190 5.100 5.180 224,820 +0.05(+0.97%)
Jul 10, 2012 5.140 5.180 5.050 5.130 251,419 +0.05(+0.98%)
Jul 09, 2012 5.070 5.180 4.885 5.080 289,541 +0.08(+1.60%)
Jul 06, 2012 4.950 5.060 4.900 5.000 807,354 +0.05(+1.01%)
Jul 05, 2012 4.700 5.000 4.660 4.950 484,276 +0.28(+6.00%)
Jul 03, 2012 4.550 4.740 4.540 4.670 327,085 +0.17(+3.78%)
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