Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

4.118 USD -0.022 (-0.53%)
Streaming Delayed Price Updated: 2:10 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 3.690 3.830 3.510 3.790 255,828 +0.23(+6.46%)
Feb 25, 2010 3.510 3.570 3.440 3.560 89,954 +0.13(+3.79%)
Feb 24, 2010 3.390 3.450 3.310 3.430 54,686 +0.02(+0.59%)
Feb 23, 2010 3.440 3.441 3.330 3.410 86,080 -0.02(-0.58%)
Feb 22, 2010 3.360 3.440 3.300 3.430 59,745 +0.07(+2.08%)
Feb 19, 2010 3.430 3.479 3.330 3.360 72,434 -0.06(-1.75%)
Feb 18, 2010 3.320 3.480 3.290 3.420 137,661 +0.06(+1.79%)
Feb 17, 2010 3.360 3.580 3.280 3.360 155,562 +0.02(+0.60%)
Feb 16, 2010 3.690 3.720 3.260 3.340 223,922 -0.26(-7.22%)
Feb 12, 2010 3.620 3.600 3.600 3.600 66,100 -0.02(-0.55%)
Feb 11, 2010 3.440 3.640 3.440 3.620 50,427 +0.17(+4.93%)
Feb 10, 2010 3.520 3.540 3.360 3.450 23,743 -0.07(-1.99%)
Feb 09, 2010 3.520 3.560 3.500 3.520 24,688 +0.04(+1.15%)
Feb 08, 2010 3.500 3.560 3.390 3.480 19,058 +0.03(+0.87%)
Feb 05, 2010 3.520 3.520 3.350 3.450 62,867 -0.05(-1.43%)
Feb 04, 2010 3.600 3.650 3.500 3.500 53,041 -0.10(-2.78%)
Feb 03, 2010 3.770 3.770 3.600 3.600 56,053 -0.19(-5.01%)
Feb 02, 2010 3.470 4.070 3.470 3.790 164,978 +0.32(+9.22%)
Feb 01, 2010 3.550 3.600 3.460 3.470 69,533 -0.07(-1.98%)
Jan 29, 2010 3.580 3.650 3.520 3.540 60,167 -0.02(-0.56%)
Jan 28, 2010 3.600 3.610 3.550 3.560 73,633 -0.02(-0.56%)
Jan 27, 2010 3.550 3.640 3.510 3.580 62,360 +0.03(+0.85%)
Jan 26, 2010 3.700 3.730 3.550 3.550 129,233 -0.13(-3.53%)
Jan 25, 2010 3.810 3.850 3.660 3.680 141,625 -0.11(-2.90%)
Jan 22, 2010 3.920 3.940 3.790 3.790 78,967 -0.11(-2.82%)
Jan 21, 2010 4.010 4.010 3.890 3.900 52,023 -0.08(-2.01%)
Jan 20, 2010 3.970 4.070 3.950 3.980 77,400 -0.02(-0.50%)
Jan 19, 2010 4.040 4.060 3.940 4.000 84,144 -0.06(-1.48%)
Jan 15, 2010 4.170 4.060 4.060 4.060 66,000 -0.10(-2.40%)
Jan 14, 2010 4.150 4.200 4.110 4.160 29,824 +0.01(+0.24%)
Jan 13, 2010 4.060 4.180 4.030 4.150 43,772 +0.10(+2.47%)
Jan 12, 2010 4.250 4.250 4.020 4.050 64,073 -0.06(-1.46%)
Jan 11, 2010 4.290 4.290 4.090 4.110 100,920 -0.11(-2.61%)
Jan 08, 2010 4.000 4.250 4.000 4.220 140,015 +0.22(+5.50%)
Jan 07, 2010 3.950 4.050 3.940 4.000 123,599 +0.06(+1.52%)
Jan 06, 2010 3.920 4.020 3.920 3.940 73,229 +0.02(+0.51%)
Jan 05, 2010 3.980 3.980 3.910 3.920 44,990 -0.08(-2.00%)
Jan 04, 2010 3.960 4.000 3.820 4.000 152,169 +0.07(+1.78%)
Dec 31, 2009 3.840 3.930 3.930 3.930 193,000 +0.09(+2.34%)
Dec 30, 2009 3.980 3.985 3.840 3.840 247,773 -0.16(-4.00%)
Dec 29, 2009 3.990 4.000 3.921 4.000 125,855 +0.01(+0.25%)
Dec 28, 2009 3.980 4.000 3.930 3.990 83,626 -0.02(-0.50%)
Dec 24, 2009 4.000 4.010 3.910 4.010 42,746 +0.01(+0.25%)
Dec 23, 2009 3.960 4.000 3.920 4.000 101,266 +0.06(+1.52%)
Dec 22, 2009 3.960 4.000 3.940 3.940 76,543 -0.01(-0.25%)
Dec 21, 2009 4.040 4.060 3.880 3.950 129,932 -0.07(-1.74%)
Dec 18, 2009 4.040 4.089 3.950 4.020 147,519 +0.00(+0.12%)
Dec 17, 2009 3.930 4.180 3.930 4.015 185,057 -0.00(-0.12%)
Dec 16, 2009 4.000 4.050 3.900 4.020 83,381 +0.08(+2.03%)
Dec 15, 2009 4.100 4.100 3.940 3.940 82,458 -0.16(-3.90%)
Dec 14, 2009 3.900 4.100 3.860 4.100 193,083 +0.18(+4.59%)
Dec 11, 2009 3.950 3.990 3.860 3.920 53,427 -0.02(-0.51%)
Dec 10, 2009 4.010 4.050 3.890 3.940 61,479 -0.08(-1.99%)
Dec 09, 2009 3.950 4.030 3.910 4.020 54,187 +0.08(+2.03%)
Dec 08, 2009 4.050 4.060 3.920 3.940 62,174 -0.14(-3.43%)
Dec 07, 2009 4.150 4.150 4.020 4.080 49,592 -0.02(-0.49%)
Dec 04, 2009 4.090 4.120 3.990 4.100 85,274 +0.08(+1.99%)
Dec 03, 2009 4.040 4.090 3.960 4.020 73,541 +0.01(+0.25%)
Dec 02, 2009 3.920 4.010 3.890 4.010 76,830 +0.09(+2.30%)
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