Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

3.650 USD -0.040 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 5.640 5.640 5.320 5.490 101,924 -0.04(-0.72%)
May 28, 2009 5.620 5.620 5.390 5.530 95,332 +0.07(+1.28%)
May 27, 2009 5.530 5.690 5.400 5.460 70,223 -0.14(-2.50%)
May 26, 2009 5.520 5.617 5.330 5.600 103,875 +0.10(+1.76%)
May 22, 2009 5.690 5.690 5.300 5.503 108,236 -0.10(-1.73%)
May 21, 2009 5.600 5.660 5.520 5.600 122,755 +0.02(+0.36%)
May 20, 2009 5.600 5.650 5.500 5.580 187,859 -0.02(-0.36%)
May 19, 2009 5.500 5.710 5.450 5.600 219,546 +0.21(+3.90%)
May 18, 2009 5.410 5.480 5.170 5.390 167,780 +0.24(+4.66%)
May 15, 2009 5.250 5.360 5.100 5.150 88,349 -0.18(-3.38%)
May 14, 2009 5.270 5.400 5.130 5.330 101,652 +0.22(+4.31%)
May 13, 2009 5.280 5.370 5.000 5.110 66,596 -0.12(-2.29%)
May 12, 2009 5.350 5.500 5.050 5.230 79,822 -0.17(-3.15%)
May 11, 2009 5.250 5.500 5.250 5.400 150,487 +0.15(+2.86%)
May 08, 2009 4.900 5.250 4.840 5.250 116,023 +0.37(+7.58%)
May 07, 2009 4.850 4.880 4.600 4.880 49,028 +0.13(+2.74%)
May 06, 2009 4.720 4.750 4.590 4.750 44,619 +0.00(+0.00%)
May 05, 2009 4.690 4.750 4.600 4.750 36,404 +0.15(+3.26%)
May 04, 2009 4.750 4.750 4.480 4.600 59,068 -0.05(-1.08%)
May 01, 2009 4.500 4.650 4.310 4.650 76,164 +0.26(+5.92%)
Apr 30, 2009 4.300 4.625 4.250 4.390 36,117 +0.04(+0.92%)
Apr 29, 2009 4.260 4.400 4.210 4.350 42,748 +0.27(+6.62%)
Apr 28, 2009 4.250 4.490 4.020 4.080 37,813 -0.17(-4.00%)
Apr 27, 2009 4.650 4.650 3.820 4.250 123,701 -0.44(-9.42%)
Apr 24, 2009 4.850 4.850 4.690 4.692 54,254 -0.14(-2.86%)
Apr 23, 2009 4.960 5.000 4.700 4.830 92,732 -0.04(-0.82%)
Apr 22, 2009 4.680 4.900 4.500 4.870 148,865 +0.41(+9.19%)
Apr 21, 2009 3.920 4.600 3.920 4.460 132,811 +0.66(+17.37%)
Apr 20, 2009 3.900 4.000 3.750 3.800 50,650 -0.20(-5.00%)
Apr 17, 2009 3.850 4.000 3.800 4.000 37,398 +0.10(+2.56%)
Apr 16, 2009 3.790 3.900 3.750 3.900 16,861 +0.13(+3.45%)
Apr 15, 2009 3.870 3.870 3.680 3.770 32,727 -0.07(-1.82%)
Apr 14, 2009 3.780 3.870 3.700 3.840 22,888 +0.14(+3.78%)
Apr 13, 2009 3.690 3.920 3.690 3.700 26,552 -0.10(-2.63%)
Apr 09, 2009 3.710 3.800 3.470 3.800 11,021 +0.16(+4.40%)
Apr 08, 2009 3.680 3.790 3.640 3.640 26,440 -0.04(-1.09%)
Apr 07, 2009 3.700 3.700 3.610 3.680 13,430 +0.00(+0.00%)
Apr 06, 2009 3.650 3.680 3.550 3.680 22,504 -0.01(-0.27%)
Apr 03, 2009 3.700 3.700 3.520 3.690 39,281 +0.40(+12.16%)
Apr 02, 2009 3.400 3.500 3.290 3.290 18,626 -0.21(-6.00%)
Apr 01, 2009 3.420 3.500 3.350 3.500 9,300 +0.08(+2.34%)
Mar 31, 2009 3.380 3.420 3.341 3.420 8,110 +0.12(+3.64%)
Mar 30, 2009 3.250 3.390 3.130 3.300 16,715 -0.17(-4.90%)
Mar 26, 2009 3.420 3.470 3.170 3.470 34,656 +0.21(+6.44%)
Mar 25, 2009 3.480 3.600 3.260 3.260 21,146 -0.33(-9.19%)
Mar 24, 2009 3.500 3.610 3.330 3.590 26,323 +0.10(+2.87%)
Mar 23, 2009 3.450 3.670 3.330 3.490 27,868 +0.10(+2.95%)
Mar 20, 2009 3.420 3.435 3.310 3.390 10,523 +0.06(+1.80%)
Mar 19, 2009 3.510 3.540 3.300 3.330 33,108 -0.27(-7.50%)
Mar 18, 2009 3.610 3.690 3.500 3.600 49,327 -0.09(-2.44%)
Mar 17, 2009 3.454 3.750 3.330 3.690 39,028 +0.34(+10.15%)
Mar 16, 2009 2.980 3.500 2.980 3.350 40,476 +0.28(+9.28%)
Mar 13, 2009 2.897 3.090 2.860 3.066 13,675 +0.10(+3.22%)
Mar 12, 2009 2.920 2.970 2.860 2.970 19,036 +0.02(+0.68%)
Mar 11, 2009 2.861 2.950 2.861 2.950 9,683 +0.03(+1.03%)
Mar 10, 2009 2.830 2.920 2.800 2.920 9,415 +0.04(+1.32%)
Mar 09, 2009 2.920 2.920 2.760 2.882 7,341 -0.04(-1.30%)
Mar 06, 2009 2.810 2.950 2.660 2.920 33,519 +0.11(+3.91%)
Mar 05, 2009 2.800 2.820 2.800 2.810 3,400 +0.01(+0.36%)
Mar 04, 2009 2.750 2.980 2.640 2.800 30,657 +0.01(+0.36%)
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