Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

4.050 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 2.368 2.470 2.348 2.420 78,628 +0.06(+2.54%)
Jul 29, 2010 2.400 2.400 2.318 2.360 29,511 -0.04(-1.67%)
Jul 28, 2010 2.320 2.400 2.310 2.400 51,802 +0.10(+4.35%)
Jul 27, 2010 2.360 2.370 2.270 2.300 85,642 -0.02(-0.86%)
Jul 26, 2010 2.290 2.330 2.240 2.320 58,703 +0.03(+1.31%)
Jul 23, 2010 2.290 2.329 2.250 2.290 78,295 +0.00(+0.00%)
Jul 22, 2010 2.280 2.300 2.240 2.290 22,008 +0.03(+1.33%)
Jul 21, 2010 2.300 2.369 2.230 2.260 52,333 +0.04(+1.80%)
Jul 20, 2010 2.310 2.320 2.220 2.220 86,561 -0.05(-2.20%)
Jul 19, 2010 2.310 2.410 2.270 2.270 119,552 -0.04(-1.73%)
Jul 16, 2010 2.300 2.350 2.250 2.310 84,871 +0.06(+2.67%)
Jul 15, 2010 2.340 2.350 2.250 2.250 86,309 -0.10(-4.26%)
Jul 14, 2010 2.330 2.380 2.310 2.350 116,955 +0.05(+2.17%)
Jul 13, 2010 2.380 2.400 2.280 2.300 104,410 +0.00(+0.00%)
Jul 12, 2010 2.400 2.450 2.290 2.300 59,678 -0.08(-3.16%)
Jul 09, 2010 2.350 2.400 2.320 2.375 57,748 +0.06(+2.59%)
Jul 08, 2010 2.270 2.330 2.270 2.315 97,376 +0.04(+1.98%)
Jul 07, 2010 2.310 2.310 2.260 2.270 81,850 -0.04(-1.73%)
Jul 06, 2010 2.270 2.380 2.270 2.310 111,544 +0.04(+1.76%)
Jul 02, 2010 2.300 2.310 2.240 2.270 65,722 +0.04(+1.57%)
Jul 01, 2010 2.270 2.310 2.180 2.235 140,816 -0.07(-3.04%)
Jun 30, 2010 2.250 2.320 2.190 2.305 174,988 +0.18(+8.22%)
Jun 29, 2010 2.450 2.470 2.120 2.130 1,135,171 -0.46(-17.76%)
Jun 25, 2010 2.650 2.700 2.560 2.590 1,439,157 -0.06(-2.26%)
Jun 24, 2010 2.700 2.730 2.640 2.650 213,333 -0.06(-2.21%)
Jun 23, 2010 2.750 2.750 2.700 2.710 53,747 -0.04(-1.45%)
Jun 22, 2010 2.720 2.830 2.710 2.750 80,634 +0.03(+1.10%)
Jun 21, 2010 2.900 2.900 2.700 2.720 95,204 -0.04(-1.45%)
Jun 18, 2010 2.730 2.780 2.680 2.760 134,037 +0.06(+2.22%)
Jun 17, 2010 2.720 2.770 2.660 2.700 68,437 +0.01(+0.37%)
Jun 16, 2010 2.720 2.720 2.630 2.690 61,395 -0.06(-2.18%)
Jun 15, 2010 2.820 2.820 2.680 2.750 93,742 -0.03(-1.08%)
Jun 14, 2010 2.700 2.830 2.700 2.780 118,962 +0.12(+4.51%)
Jun 11, 2010 2.480 2.670 2.480 2.660 199,247 +0.18(+7.26%)
Jun 10, 2010 2.520 2.520 2.420 2.480 203,027 +0.00(+0.00%)
Jun 09, 2010 2.580 2.660 2.470 2.480 108,761 -0.06(-2.36%)
Jun 08, 2010 2.590 2.690 2.510 2.540 170,027 -0.03(-1.17%)
Jun 07, 2010 2.800 2.840 2.570 2.570 138,867 -0.19(-6.88%)
Jun 04, 2010 2.900 2.910 2.760 2.760 101,366 -0.19(-6.44%)
Jun 03, 2010 2.980 2.990 2.920 2.950 51,715 -0.03(-1.01%)
Jun 02, 2010 2.980 2.990 2.870 2.980 75,398 +0.11(+3.83%)
Jun 01, 2010 2.900 2.960 2.850 2.870 115,371 -0.04(-1.37%)
May 28, 2010 3.100 3.120 2.890 2.910 222,113 -0.19(-6.13%)
May 27, 2010 3.000 3.130 2.990 3.100 82,323 +0.18(+6.16%)
May 26, 2010 2.910 3.080 2.910 2.920 139,180 +0.01(+0.34%)
May 25, 2010 2.940 2.980 2.870 2.910 157,043 -0.09(-3.00%)
May 24, 2010 2.950 3.030 2.950 3.000 91,029 +0.06(+2.04%)
May 21, 2010 2.880 3.030 2.780 2.940 148,380 -0.04(-1.34%)
May 20, 2010 2.950 3.180 2.870 2.980 211,175 -0.17(-5.40%)
May 19, 2010 3.280 3.300 3.140 3.150 79,538 -0.12(-3.67%)
May 18, 2010 3.460 3.470 3.240 3.270 88,323 -0.11(-3.25%)
May 17, 2010 3.370 3.400 3.300 3.380 78,868 +0.08(+2.42%)
May 14, 2010 3.310 3.350 3.250 3.300 110,374 -0.07(-2.08%)
May 13, 2010 3.290 3.370 3.220 3.370 156,093 +0.11(+3.37%)
May 12, 2010 3.110 3.270 3.110 3.260 110,571 +0.12(+3.82%)
May 11, 2010 3.200 3.250 3.140 3.140 201,225 -0.12(-3.68%)
May 10, 2010 3.240 3.390 3.200 3.260 228,344 +0.10(+3.16%)
May 07, 2010 3.260 3.270 3.100 3.160 153,235 -0.05(-1.56%)
May 06, 2010 3.390 3.430 3.190 3.210 193,858 -0.18(-5.31%)
May 05, 2010 3.390 3.460 3.310 3.390 163,455 +0.01(+0.30%)
May 04, 2010 3.460 3.460 3.350 3.380 229,030 -0.13(-3.70%)
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