Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

3.570 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 2.300 2.300 2.280 2.280 127,614 -0.05(-2.15%)
Aug 30, 2006 2.280 2.350 2.280 2.330 7,585 -0.02(-0.85%)
Aug 29, 2006 2.300 2.350 2.280 2.350 10,285 +0.03(+1.29%)
Aug 28, 2006 2.280 2.330 2.280 2.320 1,200 +0.02(+0.87%)
Aug 25, 2006 2.220 2.344 2.220 2.300 8,600 +0.00(+0.00%)
Aug 24, 2006 2.220 2.450 2.220 2.300 18,970 -0.02(-0.86%)
Aug 23, 2006 2.260 2.340 2.260 2.320 21,600 +0.03(+1.31%)
Aug 22, 2006 2.280 2.360 2.280 2.290 10,575 +0.00(+0.00%)
Aug 21, 2006 2.355 2.355 2.290 2.290 4,050 +0.01(+0.44%)
Aug 18, 2006 2.330 2.440 2.280 2.280 10,009 -0.05(-2.15%)
Aug 17, 2006 2.500 2.500 2.330 2.330 8,039 -0.15(-6.05%)
Aug 16, 2006 2.320 2.480 2.320 2.480 3,900 +0.00(+0.18%)
Aug 15, 2006 2.460 2.500 2.410 2.475 4,623 -0.00(-0.18%)
Aug 14, 2006 2.470 2.490 2.400 2.480 4,525 +0.01(+0.40%)
Aug 11, 2006 2.440 2.500 2.350 2.470 9,300 -0.03(-1.20%)
Aug 10, 2006 2.480 2.500 2.280 2.500 6,800 +0.08(+3.31%)
Aug 09, 2006 2.440 2.500 2.300 2.420 34,200 +0.04(+1.68%)
Aug 08, 2006 2.350 2.430 2.310 2.380 5,075 -0.04(-1.65%)
Aug 07, 2006 2.600 2.600 2.390 2.420 53,240 -0.02(-0.82%)
Aug 04, 2006 2.500 2.500 2.345 2.440 37,350 +0.13(+5.63%)
Aug 03, 2006 2.300 2.340 2.200 2.310 22,338 +0.15(+6.94%)
Aug 02, 2006 2.150 2.190 2.150 2.160 12,660 -0.03(-1.37%)
Aug 01, 2006 2.150 2.250 2.150 2.190 17,374 +0.04(+1.86%)
Jul 31, 2006 2.150 2.250 2.150 2.150 42,013 +0.04(+1.90%)
Jul 28, 2006 1.910 2.110 1.680 2.110 9,745 +0.06(+2.93%)
Jul 27, 2006 2.120 2.120 2.000 2.050 3,500 +0.03(+1.49%)
Jul 26, 2006 2.020 2.040 2.020 2.020 5,710 +0.01(+0.50%)
Jul 25, 2006 2.000 2.120 1.870 2.010 11,198 -0.04(-1.95%)
Jul 24, 2006 1.950 2.070 1.950 2.050 8,369 +0.04(+1.99%)
Jul 21, 2006 2.000 2.110 2.000 2.010 6,350 -0.11(-5.19%)
Jul 20, 2006 2.130 2.150 2.120 2.120 1,800 -0.01(-0.47%)
Jul 19, 2006 2.020 2.130 2.020 2.130 6,367 +0.08(+3.90%)
Jul 18, 2006 2.030 2.072 2.030 2.050 8,100 +0.02(+0.99%)
Jul 17, 2006 1.980 2.060 1.980 2.030 4,325 -0.07(-3.33%)
Jul 14, 2006 1.980 2.100 1.980 2.100 4,627 +0.05(+2.44%)
Jul 13, 2006 2.050 2.050 2.050 2.050 4,570 +0.00(+0.00%)
Jul 12, 2006 2.044 2.090 2.044 2.050 9,275 +0.00(+0.00%)
Jul 11, 2006 2.060 2.060 2.050 2.050 7,260 -0.02(-0.97%)
Jul 10, 2006 2.080 2.080 2.000 2.070 5,100 -0.02(-1.15%)
Jul 07, 2006 2.060 2.094 2.050 2.094 8,700 +0.02(+1.16%)
Jul 06, 2006 2.002 2.070 2.000 2.070 6,156 +0.12(+6.15%)
Jul 05, 2006 1.870 1.990 1.870 1.950 23,508 -0.03(-1.52%)
Jul 03, 2006 1.910 2.150 1.910 1.980 8,985 -0.13(-6.16%)
Jun 30, 2006 1.990 2.170 1.860 2.110 44,731 +0.13(+6.57%)
Jun 29, 2006 2.090 2.210 1.850 1.980 20,700 -0.20(-9.15%)
Jun 28, 2006 1.840 2.190 1.840 2.179 10,550 +0.26(+13.51%)
Jun 27, 2006 1.960 2.020 1.760 1.920 50,327 -0.10(-4.95%)
Jun 26, 2006 2.060 2.110 1.950 2.020 31,200 -0.04(-1.94%)
Jun 23, 2006 2.170 2.240 2.020 2.060 18,070 +0.06(+3.00%)
Jun 22, 2006 2.000 2.020 2.000 2.000 14,100 -0.01(-0.50%)
Jun 21, 2006 2.110 2.150 2.010 2.010 4,500 -0.14(-6.51%)
Jun 20, 2006 2.250 2.250 2.110 2.150 10,958 +0.15(+7.50%)
Jun 19, 2006 2.060 2.080 2.000 2.000 19,066 -0.06(-2.91%)
Jun 16, 2006 2.080 2.080 2.060 2.060 11,026 -0.04(-1.90%)
Jun 15, 2006 2.240 2.240 2.100 2.100 5,200 +0.06(+2.94%)
Jun 14, 2006 2.070 2.240 1.650 2.040 74,509 -0.06(-2.86%)
Jun 13, 2006 2.300 2.300 2.010 2.100 39,931 -0.20(-8.70%)
Jun 12, 2006 2.430 2.430 2.260 2.300 8,940 -0.01(-0.43%)
Jun 09, 2006 2.450 2.620 2.300 2.310 37,838 -0.15(-6.10%)
Jun 08, 2006 2.400 2.500 2.400 2.460 2,551 +0.06(+2.50%)
Jun 07, 2006 2.460 2.460 2.260 2.400 3,584 -0.06(-2.44%)
Jun 06, 2006 2.460 2.509 2.460 2.460 13,176 +0.01(+0.41%)
Jun 05, 2006 2.410 2.500 2.410 2.450 5,480 +0.00(+0.00%)
Jun 02, 2006 2.400 2.470 2.400 2.450 5,725 +0.05(+2.08%)
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