Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

3.720 USD -0.010 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 4.490 4.490 4.267 4.480 316,609 +0.05(+1.13%)
Jun 28, 2012 4.500 4.500 4.250 4.430 579,702 +0.13(+3.02%)
Jun 27, 2012 4.150 4.400 4.140 4.300 432,260 +0.19(+4.62%)
Jun 26, 2012 4.170 4.200 4.030 4.110 172,389 -0.07(-1.67%)
Jun 25, 2012 4.040 4.271 3.940 4.180 286,330 +0.14(+3.47%)
Jun 22, 2012 3.920 4.060 3.900 4.040 3,093,556 +0.11(+2.80%)
Jun 21, 2012 3.910 4.040 3.690 3.930 172,472 +0.05(+1.29%)
Jun 20, 2012 3.780 3.930 3.730 3.880 145,057 +0.12(+3.19%)
Jun 19, 2012 3.680 3.890 3.680 3.760 130,098 +0.10(+2.73%)
Jun 18, 2012 3.420 3.760 3.320 3.660 239,393 +0.23(+6.71%)
Jun 15, 2012 3.400 3.540 3.390 3.430 109,873 +0.04(+1.18%)
Jun 14, 2012 3.190 3.440 3.160 3.390 134,914 +0.16(+4.95%)
Jun 13, 2012 3.260 3.280 3.150 3.230 81,827 -0.03(-0.92%)
Jun 12, 2012 3.260 3.380 3.190 3.260 183,126 -0.02(-0.61%)
Jun 11, 2012 3.350 3.450 3.260 3.280 141,557 -0.12(-3.53%)
Jun 08, 2012 3.290 3.430 3.250 3.400 74,366 +0.12(+3.66%)
Jun 07, 2012 3.300 3.320 3.240 3.280 55,759 -0.02(-0.61%)
Jun 06, 2012 3.350 3.390 3.260 3.300 104,016 -0.03(-0.90%)
Jun 05, 2012 3.150 3.380 3.120 3.330 182,705 +0.16(+5.05%)
Jun 04, 2012 3.330 3.330 3.120 3.170 240,397 -0.21(-6.21%)
Jun 01, 2012 3.450 3.450 3.310 3.380 155,642 -0.12(-3.43%)
May 31, 2012 3.570 3.600 3.440 3.500 163,507 -0.09(-2.51%)
May 30, 2012 3.780 3.850 3.414 3.590 388,870 -0.24(-6.27%)
May 29, 2012 4.010 4.080 3.790 3.830 230,667 -0.11(-2.79%)
May 25, 2012 4.080 4.180 3.900 3.940 223,508 -0.14(-3.43%)
May 24, 2012 4.170 4.210 4.020 4.080 74,962 -0.06(-1.45%)
May 23, 2012 4.170 4.280 4.100 4.140 197,627 -0.09(-2.13%)
May 22, 2012 4.200 4.270 4.140 4.230 121,616 +0.03(+0.71%)
May 21, 2012 4.080 4.210 4.040 4.200 179,856 +0.19(+4.74%)
May 18, 2012 4.060 4.130 3.570 4.010 502,354 -0.07(-1.72%)
May 17, 2012 4.020 4.100 3.870 4.080 180,668 +0.03(+0.74%)
May 16, 2012 4.490 4.490 3.740 4.050 503,240 -0.44(-9.80%)
May 15, 2012 4.500 4.510 4.370 4.490 256,778 +0.03(+0.67%)
May 14, 2012 4.130 4.540 4.060 4.460 604,691 +0.34(+8.25%)
May 11, 2012 4.100 4.120 4.020 4.120 277,871 +0.03(+0.73%)
May 10, 2012 4.050 4.120 4.000 4.090 184,306 +0.07(+1.74%)
May 09, 2012 3.980 4.170 3.922 4.020 384,497 +0.00(+0.00%)
May 08, 2012 3.780 4.070 3.760 4.020 542,882 +0.17(+4.42%)
May 07, 2012 3.740 3.850 3.700 3.850 169,026 +0.05(+1.32%)
May 04, 2012 3.820 3.820 3.660 3.800 263,089 -0.05(-1.30%)
May 03, 2012 3.800 3.860 3.730 3.850 184,704 +0.05(+1.32%)
May 02, 2012 3.680 3.800 3.640 3.800 114,114 +0.06(+1.60%)
May 01, 2012 3.800 3.890 3.650 3.740 167,230 -0.06(-1.58%)
Apr 30, 2012 3.780 3.900 3.740 3.800 263,808 +0.00(+0.00%)
Apr 27, 2012 3.710 3.910 3.690 3.800 356,919 +0.12(+3.26%)
Apr 26, 2012 3.730 3.770 3.630 3.680 164,502 -0.01(-0.27%)
Apr 25, 2012 3.680 3.710 3.550 3.690 286,202 +0.08(+2.22%)
Apr 24, 2012 3.480 3.660 3.480 3.610 382,832 +0.15(+4.34%)
Apr 23, 2012 3.530 3.530 3.330 3.460 134,403 -0.07(-1.98%)
Apr 20, 2012 3.380 3.600 3.220 3.530 409,286 +0.18(+5.37%)
Apr 19, 2012 3.310 3.390 3.270 3.350 299,418 +0.04(+1.21%)
Apr 18, 2012 3.210 3.320 3.150 3.310 316,959 +0.06(+1.85%)
Apr 17, 2012 3.000 3.270 3.000 3.250 518,070 +0.34(+11.68%)
Apr 16, 2012 2.990 3.060 2.880 2.910 363,422 -0.02(-0.68%)
Apr 13, 2012 2.840 2.990 2.830 2.930 403,383 +0.10(+3.35%)
Apr 12, 2012 2.800 2.870 2.745 2.835 359,291 +0.06(+2.35%)
Apr 11, 2012 2.810 2.810 2.590 2.770 272,944 +0.13(+4.92%)
Apr 10, 2012 2.550 2.650 2.500 2.640 240,153 +0.07(+2.72%)
Apr 09, 2012 2.550 2.650 2.520 2.570 116,214 -0.05(-1.91%)
Apr 05, 2012 2.670 2.700 2.540 2.620 144,192 -0.05(-1.87%)
Apr 04, 2012 2.720 2.720 2.580 2.670 257,926 -0.03(-1.11%)
Apr 03, 2012 2.580 2.860 2.510 2.700 469,099 +0.13(+5.06%)
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