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 28, 2006 3.280 3.350 3.080 3.170 90,084 -0.11(-3.35%)
Feb 27, 2006 3.100 3.480 3.060 3.280 145,796 +0.25(+8.27%)
Feb 24, 2006 3.100 3.100 3.000 3.030 96,186 +0.03(+0.99%)
Feb 23, 2006 3.040 3.050 2.980 3.000 63,624 -0.00(-0.00%)
Feb 22, 2006 3.000 3.010 2.950 3.000 51,145 +0.02(+0.67%)
Feb 21, 2006 2.960 3.020 2.900 2.980 137,783 +0.08(+2.76%)
Feb 17, 2006 2.720 2.980 2.700 2.900 42,228 +0.24(+9.02%)
Feb 16, 2006 2.780 2.900 2.660 2.660 86,000 -0.09(-3.27%)
Feb 15, 2006 2.750 2.770 2.660 2.750 43,711 +0.00(+0.00%)
Feb 14, 2006 2.680 2.800 2.650 2.750 35,293 +0.05(+1.85%)
Feb 13, 2006 3.000 3.000 2.650 2.700 44,350 -0.15(-5.26%)
Feb 10, 2006 3.000 3.000 2.600 2.850 62,124 -0.03(-1.04%)
Feb 09, 2006 2.870 2.990 2.870 2.880 27,250 +0.04(+1.41%)
Feb 08, 2006 3.000 3.000 2.840 2.840 29,293 -0.13(-4.38%)
Feb 07, 2006 2.920 3.010 2.910 2.970 30,073 +0.06(+2.06%)
Feb 06, 2006 3.000 3.000 2.800 2.910 37,546 -0.08(-2.53%)
Feb 03, 2006 2.970 3.000 2.950 2.986 13,083 -0.01(-0.48%)
Feb 02, 2006 2.960 3.050 2.940 3.000 40,200 +0.00(+0.00%)
Feb 01, 2006 3.000 3.050 3.000 3.000 16,150 +0.03(+1.01%)
Jan 31, 2006 3.000 3.000 2.900 2.970 38,963 -0.03(-1.00%)
Jan 30, 2006 2.970 3.090 2.970 3.000 50,805 +0.00(+0.00%)
Jan 27, 2006 3.070 3.090 2.960 3.000 41,731 -0.05(-1.64%)
Jan 26, 2006 3.000 3.050 2.950 3.050 27,440 +0.05(+1.67%)
Jan 25, 2006 3.090 3.090 2.930 3.000 47,114 +0.02(+0.67%)
Jan 24, 2006 3.100 3.100 2.900 2.980 68,496 -0.03(-1.00%)
Jan 23, 2006 3.070 3.150 3.000 3.010 93,211 +0.01(+0.33%)
Jan 20, 2006 3.000 3.150 2.920 3.000 159,643 +0.03(+1.01%)
Jan 19, 2006 2.950 3.080 2.925 2.970 209,178 +0.07(+2.41%)
Jan 18, 2006 2.930 2.950 2.800 2.900 129,954 +0.02(+0.69%)
Jan 17, 2006 2.800 2.880 2.800 2.880 64,577 +0.08(+2.86%)
Jan 13, 2006 2.750 2.870 2.671 2.800 48,222 +0.17(+6.46%)
Jan 12, 2006 2.730 2.750 2.620 2.630 26,600 -0.06(-2.23%)
Jan 11, 2006 2.780 2.790 2.690 2.690 48,828 -0.08(-2.89%)
Jan 10, 2006 2.690 2.790 2.680 2.770 39,683 +0.08(+2.97%)
Jan 09, 2006 2.770 2.800 2.590 2.690 61,190 -0.08(-2.89%)
Jan 06, 2006 2.600 2.780 2.470 2.770 63,570 +0.35(+14.46%)
Jan 05, 2006 2.450 2.460 2.401 2.420 16,185 -0.03(-1.22%)
Jan 04, 2006 2.440 2.500 2.420 2.450 53,580 +0.02(+0.82%)
Jan 03, 2006 2.640 2.640 2.400 2.430 14,961 -0.05(-2.02%)
Dec 30, 2005 2.410 2.520 2.410 2.480 52,800 +0.03(+1.22%)
Dec 29, 2005 2.510 2.549 2.400 2.450 41,826 -0.06(-2.39%)
Dec 28, 2005 2.650 2.650 2.450 2.510 25,400 +0.07(+2.87%)
Dec 27, 2005 2.640 2.640 2.360 2.440 61,100 -0.05(-2.01%)
Dec 23, 2005 2.390 2.600 2.290 2.490 65,397 +0.05(+2.05%)
Dec 22, 2005 2.300 2.451 2.270 2.440 110,787 +0.09(+3.83%)
Dec 21, 2005 2.410 2.470 2.300 2.350 160,906 -0.09(-3.69%)
Dec 20, 2005 2.600 2.600 2.330 2.440 107,547 -0.14(-5.43%)
Dec 19, 2005 2.770 2.770 2.550 2.580 39,950 -0.20(-7.19%)
Dec 16, 2005 2.570 2.780 2.570 2.780 51,933 +0.15(+5.71%)
Dec 15, 2005 2.730 2.764 2.560 2.630 103,905 -0.10(-3.67%)
Dec 14, 2005 2.900 2.850 2.700 2.730 71,111 -0.06(-2.15%)
Dec 13, 2005 2.711 2.900 2.710 2.790 81,182 +0.11(+4.10%)
Dec 12, 2005 2.930 2.930 2.610 2.680 52,431 -0.07(-2.47%)
Dec 09, 2005 2.800 2.800 2.550 2.748 54,791 +0.11(+4.09%)
Dec 08, 2005 2.720 2.800 2.610 2.640 47,309 -0.11(-4.00%)
Dec 07, 2005 2.940 2.950 2.500 2.750 169,012 -0.08(-2.83%)
Dec 06, 2005 2.960 2.960 2.750 2.830 82,729 +0.03(+1.07%)
Dec 05, 2005 2.990 3.050 2.800 2.800 164,190 -0.06(-2.10%)
Dec 02, 2005 2.950 3.100 2.810 2.860 363,305 +0.11(+4.00%)
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