Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

3.760 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 4.800 4.900 4.661 4.800 188,322 -0.01(-0.21%)
Sep 29, 2009 4.820 4.970 4.600 4.810 796,023 +0.02(+0.42%)
Sep 28, 2009 4.380 5.040 4.350 4.790 755,506 +0.55(+12.97%)
Sep 25, 2009 4.360 4.600 4.230 4.240 196,754 -0.17(-3.85%)
Sep 24, 2009 4.530 4.550 4.300 4.410 288,014 -0.12(-2.65%)
Sep 23, 2009 4.600 4.629 4.500 4.530 204,283 -0.05(-1.09%)
Sep 22, 2009 4.590 4.650 4.510 4.580 159,354 +0.00(+0.00%)
Sep 21, 2009 4.600 4.720 4.500 4.580 197,538 -0.03(-0.65%)
Sep 18, 2009 4.650 4.690 4.610 4.610 191,748 -0.03(-0.65%)
Sep 17, 2009 4.650 4.740 4.600 4.640 108,428 +0.02(+0.43%)
Sep 16, 2009 4.620 4.680 4.600 4.620 180,886 -0.01(-0.22%)
Sep 15, 2009 4.650 4.720 4.600 4.630 154,793 -0.03(-0.64%)
Sep 14, 2009 4.650 4.690 4.600 4.660 113,027 -0.06(-1.27%)
Sep 11, 2009 4.850 4.880 4.680 4.720 161,671 -0.13(-2.68%)
Sep 10, 2009 4.800 4.860 4.650 4.850 116,691 +0.05(+1.04%)
Sep 09, 2009 4.820 4.900 4.710 4.800 138,683 +0.00(+0.00%)
Sep 08, 2009 4.820 4.960 4.700 4.800 212,982 -0.01(-0.21%)
Sep 04, 2009 4.800 4.850 4.610 4.810 116,908 +0.04(+0.84%)
Sep 03, 2009 4.700 4.810 4.700 4.770 96,160 +0.11(+2.36%)
Sep 02, 2009 4.580 4.784 4.580 4.660 155,100 +0.03(+0.65%)
Sep 01, 2009 4.750 4.860 4.540 4.630 278,130 -0.19(-3.94%)
Aug 31, 2009 4.960 4.990 4.790 4.820 174,983 -0.17(-3.41%)
Aug 28, 2009 5.060 5.060 4.940 4.990 168,575 -0.07(-1.38%)
Aug 27, 2009 5.160 5.160 5.000 5.060 232,380 -0.07(-1.36%)
Aug 26, 2009 5.030 5.179 5.000 5.130 267,153 +0.08(+1.58%)
Aug 25, 2009 5.050 5.190 4.950 5.050 451,536 +0.15(+3.06%)
Aug 24, 2009 4.950 5.110 4.870 4.900 290,923 +0.00(+0.00%)
Aug 21, 2009 4.920 4.980 4.760 4.900 353,272 +0.10(+2.08%)
Aug 20, 2009 4.830 4.900 4.720 4.800 345,225 -0.03(-0.62%)
Aug 19, 2009 4.800 4.910 4.650 4.830 340,185 +0.23(+5.00%)
Aug 18, 2009 4.630 4.640 4.520 4.600 252,165 -0.04(-0.86%)
Aug 17, 2009 4.640 4.730 4.520 4.640 331,506 -0.16(-3.33%)
Aug 14, 2009 4.900 4.900 4.700 4.800 324,445 -0.13(-2.64%)
Aug 13, 2009 4.800 5.240 4.670 4.930 334,267 +0.17(+3.57%)
Aug 12, 2009 4.800 4.980 4.600 4.760 1,150,701 -0.13(-2.66%)
Aug 11, 2009 5.030 5.240 4.810 4.890 352,488 -0.15(-2.98%)
Aug 10, 2009 5.080 5.280 5.000 5.040 309,558 -0.06(-1.18%)
Aug 07, 2009 5.370 5.380 5.080 5.100 272,019 -0.10(-1.92%)
Aug 06, 2009 5.500 5.550 5.180 5.200 273,353 -0.18(-3.35%)
Aug 05, 2009 5.680 5.680 5.350 5.380 390,821 -0.21(-3.76%)
Aug 04, 2009 5.690 5.750 5.500 5.590 362,825 -0.14(-2.44%)
Aug 03, 2009 5.640 5.780 5.590 5.730 402,205 +0.11(+1.96%)
Jul 31, 2009 5.600 5.720 5.500 5.620 377,902 +0.02(+0.36%)
Jul 30, 2009 5.600 5.930 5.510 5.600 481,766 +0.09(+1.63%)
Jul 29, 2009 5.130 5.570 5.130 5.510 566,139 +0.35(+6.78%)
Jul 28, 2009 5.420 5.460 4.910 5.160 787,856 -0.24(-4.44%)
Jul 27, 2009 5.390 5.440 5.350 5.400 479,712 +0.02(+0.37%)
Jul 24, 2009 5.440 5.500 5.320 5.380 472,917 -0.13(-2.36%)
Jul 23, 2009 5.440 5.600 5.300 5.510 715,762 +0.11(+2.04%)
Jul 22, 2009 5.560 5.750 5.370 5.400 759,116 +0.10(+1.89%)
Jul 21, 2009 5.640 5.650 5.260 5.300 1,076,930 -0.34(-6.03%)
Jul 20, 2009 5.840 5.960 5.310 5.640 1,071,910 -0.20(-3.42%)
Jul 17, 2009 6.310 6.390 5.820 5.840 1,476,417 -0.31(-5.04%)
Jul 16, 2009 5.940 7.250 5.750 6.150 4,730,266 +0.15(+2.50%)
Jul 15, 2009 5.820 6.060 5.700 6.000 413,757 +0.40(+7.14%)
Jul 14, 2009 5.700 5.700 5.510 5.600 222,485 -0.10(-1.75%)
Jul 13, 2009 5.740 5.880 5.630 5.700 247,970 -0.17(-2.90%)
Jul 10, 2009 5.600 5.960 5.600 5.870 270,719 +0.18(+3.16%)
Jul 09, 2009 5.830 5.920 5.570 5.690 300,964 -0.14(-2.40%)
Jul 08, 2009 6.020 6.250 5.710 5.830 395,856 -0.23(-3.80%)
Jul 07, 2009 6.450 6.450 6.030 6.060 218,187 -0.23(-3.66%)
Jul 06, 2009 6.450 6.470 6.020 6.290 434,809 -0.14(-2.18%)
Jul 02, 2009 6.660 6.700 6.430 6.430 327,752 -0.23(-3.45%)
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