Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

4.010 USD UNCHANGED
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, 2013 4.350 4.460 4.201 4.360 56,037 +0.01(+0.23%)
Jan 30, 2013 4.340 4.400 4.310 4.350 101,862 +0.02(+0.46%)
Jan 29, 2013 4.330 4.340 4.285 4.330 114,128 +0.00(+0.00%)
Jan 28, 2013 4.290 4.340 4.280 4.330 131,393 +0.02(+0.46%)
Jan 25, 2013 4.250 4.310 4.190 4.310 127,641 +0.06(+1.41%)
Jan 24, 2013 4.200 4.250 4.140 4.250 197,099 +0.06(+1.43%)
Jan 23, 2013 4.260 4.280 4.160 4.190 197,357 -0.07(-1.64%)
Jan 22, 2013 4.300 4.390 4.230 4.260 92,247 +0.04(+0.95%)
Jan 18, 2013 4.350 4.380 4.130 4.220 200,221 -0.14(-3.21%)
Jan 17, 2013 4.520 4.610 4.340 4.360 103,615 -0.14(-3.11%)
Jan 16, 2013 4.560 4.560 4.480 4.500 32,508 -0.07(-1.53%)
Jan 15, 2013 4.500 4.590 4.483 4.570 51,079 +0.04(+0.88%)
Jan 14, 2013 4.720 4.720 4.450 4.530 113,603 -0.23(-4.83%)
Jan 11, 2013 4.830 4.840 4.660 4.760 182,249 -0.06(-1.24%)
Jan 10, 2013 4.860 4.900 4.780 4.820 205,208 -0.03(-0.62%)
Jan 09, 2013 4.810 4.936 4.760 4.850 262,535 +0.09(+1.89%)
Jan 08, 2013 4.670 4.770 4.580 4.760 133,291 +0.10(+2.15%)
Jan 07, 2013 4.600 4.700 4.490 4.660 186,843 +0.03(+0.65%)
Jan 04, 2013 4.560 4.700 4.514 4.630 197,607 +0.12(+2.66%)
Jan 03, 2013 4.500 4.530 4.440 4.510 168,198 +0.00(+0.00%)
Jan 02, 2013 4.360 4.560 4.330 4.510 381,600 +0.18(+4.16%)
Dec 31, 2012 4.130 4.340 4.070 4.330 215,899 +0.19(+4.59%)
Dec 28, 2012 4.000 4.170 3.961 4.140 297,403 +0.09(+2.22%)
Dec 27, 2012 3.990 4.100 3.985 4.050 172,481 +0.07(+1.73%)
Dec 26, 2012 4.090 4.110 3.950 3.981 181,773 -0.09(-2.18%)
Dec 24, 2012 4.140 4.150 4.020 4.070 103,354 +0.02(+0.49%)
Dec 21, 2012 4.060 4.120 3.920 4.050 731,034 -0.05(-1.22%)
Dec 20, 2012 4.120 4.210 4.046 4.100 321,657 -0.03(-0.73%)
Dec 19, 2012 4.210 4.250 4.120 4.130 197,649 -0.09(-2.13%)
Dec 18, 2012 4.250 4.270 4.182 4.220 108,647 -0.04(-0.94%)
Dec 17, 2012 4.330 4.330 4.240 4.260 109,679 -0.03(-0.70%)
Dec 14, 2012 4.390 4.430 4.250 4.290 113,417 -0.11(-2.50%)
Dec 13, 2012 4.440 4.480 4.289 4.400 152,835 -0.04(-0.90%)
Dec 12, 2012 4.470 4.500 4.400 4.440 106,755 +0.00(+0.00%)
Dec 11, 2012 4.480 4.530 4.400 4.440 188,606 +0.00(+0.00%)
Dec 10, 2012 4.290 4.650 4.290 4.440 259,336 +0.15(+3.50%)
Dec 07, 2012 4.310 4.310 4.200 4.290 171,566 +0.01(+0.22%)
Dec 06, 2012 4.210 4.370 4.210 4.280 153,013 +0.08(+1.91%)
Dec 05, 2012 4.330 4.340 4.180 4.200 206,140 -0.08(-1.87%)
Dec 04, 2012 4.290 4.410 4.250 4.280 127,948 +0.03(+0.71%)
Nov 30, 2012 4.280 4.319 4.130 4.250 327,557 +0.00(+0.00%)
Nov 29, 2012 4.110 4.360 4.110 4.250 309,500 +0.18(+4.42%)
Nov 28, 2012 4.160 4.400 3.870 4.070 766,742 -0.16(-3.78%)
Nov 27, 2012 4.400 4.400 4.210 4.230 134,524 -0.18(-4.08%)
Nov 26, 2012 4.720 4.720 4.350 4.410 220,546 -0.36(-7.55%)
Nov 23, 2012 4.850 4.925 4.660 4.770 80,804 -0.03(-0.63%)
Nov 21, 2012 4.640 4.845 4.610 4.800 127,887 +0.19(+4.12%)
Nov 20, 2012 4.450 4.630 4.430 4.610 119,575 +0.19(+4.30%)
Nov 19, 2012 4.340 4.500 4.290 4.420 168,981 +0.16(+3.76%)
Nov 16, 2012 4.150 4.300 4.100 4.260 219,963 +0.10(+2.40%)
Nov 15, 2012 4.160 4.300 4.100 4.160 154,119 +0.01(+0.24%)
Nov 14, 2012 4.360 4.360 4.100 4.150 306,941 -0.19(-4.38%)
Nov 13, 2012 4.310 4.430 4.270 4.340 126,742 +0.01(+0.23%)
Nov 12, 2012 4.460 4.480 4.260 4.330 245,698 -0.12(-2.70%)
Nov 09, 2012 4.370 4.480 4.300 4.450 274,933 +0.07(+1.60%)
Nov 08, 2012 4.510 4.580 4.310 4.380 144,368 -0.12(-2.67%)
Nov 07, 2012 4.580 4.740 4.480 4.500 199,708 -0.23(-4.86%)
Nov 06, 2012 4.660 4.810 4.520 4.730 190,100 +0.12(+2.60%)
Nov 05, 2012 4.780 4.880 4.350 4.610 590,631 -0.23(-4.75%)
Nov 02, 2012 5.090 5.110 4.840 4.840 148,444 -0.22(-4.35%)
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