Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biodelivery Sci Intl (NQ: BDSI )

5.590 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 22, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2003 3.870 3.950 3.750 3.950 2,700 +0.15(+3.95%)
Jul 30, 2003 3.920 3.920 3.700 3.800 2,500 -0.06(-1.53%)
Jul 29, 2003 3.930 3.940 3.859 3.859 2,800 +0.04(+1.18%)
Jul 28, 2003 3.850 3.850 3.800 3.814 3,300 +0.01(+0.37%)
Jul 25, 2003 3.850 3.850 3.800 3.800 2,000 -0.20(-5.00%)
Jul 24, 2003 4.000 4.160 3.900 4.000 5,600 -0.10(-2.44%)
Jul 23, 2003 4.100 4.100 4.100 4.100 300 -0.15(-3.53%)
Jul 22, 2003 4.160 4.300 3.900 4.250 22,400 +0.05(+1.19%)
Jul 21, 2003 4.800 4.800 4.120 4.200 12,700 -0.45(-9.68%)
Jul 18, 2003 4.750 4.770 4.570 4.650 6,500 -0.15(-3.12%)
Jul 17, 2003 4.900 4.900 4.760 4.800 4,000 -0.10(-2.04%)
Jul 16, 2003 4.989 5.000 4.500 4.900 7,800 +0.16(+3.38%)
Jul 15, 2003 4.600 4.900 4.600 4.740 8,000 +0.33(+7.48%)
Jul 14, 2003 4.800 4.800 4.410 4.410 9,500 -0.21(-4.52%)
Jul 11, 2003 3.980 5.000 3.979 4.619 35,200 +0.82(+21.55%)
Jul 10, 2003 3.910 3.919 3.800 3.800 2,700 -0.10(-2.56%)
Jul 09, 2003 3.810 4.100 3.650 3.900 17,700 +0.08(+2.17%)
Jul 08, 2003 3.817 3.817 3.817 3.817 500 -0.08(-2.13%)
Jul 07, 2003 4.000 4.000 3.801 3.900 10,100 -0.10(-2.50%)
Jul 03, 2003 4.050 4.050 4.000 4.000 600 -0.14(-3.38%)
Jul 02, 2003 3.870 4.350 3.870 4.140 9,000 +0.36(+9.52%)
Jul 01, 2003 3.800 3.821 3.600 3.780 2,600 -0.22(-5.50%)
Jun 30, 2003 4.120 4.120 3.800 4.000 8,700 +0.00(+0.00%)
Jun 27, 2003 4.000 4.500 4.000 4.000 104,600 +0.03(+0.70%)
Jun 26, 2003 3.300 3.990 3.300 3.972 25,900 +0.40(+11.26%)
Jun 25, 2003 3.200 3.580 3.100 3.570 7,900 +0.29(+8.84%)
Jun 24, 2003 3.300 3.490 3.100 3.280 6,900 +0.07(+2.18%)
Jun 23, 2003 3.250 3.300 3.210 3.210 3,800 +0.01(+0.31%)
Jun 20, 2003 2.990 3.850 2.990 3.200 25,700 +0.21(+7.06%)
Jun 19, 2003 2.989 2.989 2.989 2.989 100 +0.14(+4.88%)
Jun 18, 2003 2.850 2.850 2.850 2.850 600 -0.03(-1.08%)
Jun 17, 2003 2.880 2.881 2.880 2.881 1,000 -0.12(-3.97%)
Jun 16, 2003 3.000 3.000 3.000 3.000 200 +0.10(+3.45%)
Jun 13, 2003 2.880 2.900 2.880 2.900 600 +0.03(+1.05%)
Jun 12, 2003 2.870 2.870 2.870 2.870 0 +0.00(+0.00%)
Jun 11, 2003 2.900 2.900 2.870 2.870 1,000 -0.03(-1.03%)
Jun 10, 2003 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Jun 09, 2003 3.000 3.000 2.900 2.900 600 -0.40(-12.12%)
Jun 06, 2003 3.200 3.300 3.200 3.300 200 +0.30(+10.00%)
Jun 05, 2003 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jun 04, 2003 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jun 03, 2003 3.000 3.000 2.900 3.000 9,500 +0.00(+0.00%)
Jun 02, 2003 3.310 3.310 3.000 3.000 2,400 -0.40(-11.76%)
May 30, 2003 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
May 29, 2003 3.400 3.400 3.400 3.400 500 +0.30(+9.68%)
May 28, 2003 3.100 3.100 3.100 3.100 300 -0.30(-8.82%)
May 27, 2003 3.100 3.400 3.100 3.400 7,800 +0.40(+13.33%)
May 23, 2003 3.100 3.100 2.810 3.000 6,300 +0.00(+0.00%)
May 22, 2003 3.100 3.100 3.000 3.000 3,000 -0.12(-3.85%)
May 21, 2003 3.050 3.200 3.000 3.120 17,400 -0.03(-0.95%)
May 20, 2003 3.150 3.150 3.150 3.150 2,200 +0.10(+3.28%)
May 19, 2003 3.150 3.150 3.050 3.050 1,000 -0.30(-8.96%)
May 16, 2003 3.380 3.380 3.350 3.350 200 +0.15(+4.69%)
May 15, 2003 3.200 3.200 3.200 3.200 1,200 -0.20(-5.88%)
May 14, 2003 3.400 3.400 3.400 3.400 200 +0.00(+0.00%)
May 13, 2003 3.400 3.500 3.300 3.400 11,600 +0.20(+6.25%)
May 12, 2003 3.200 3.200 3.000 3.200 3,200 +0.02(+0.63%)
May 09, 2003 3.020 3.380 3.020 3.180 3,500 +0.18(+6.00%)
May 08, 2003 3.100 3.100 3.000 3.000 1,900 -0.10(-3.23%)
May 07, 2003 3.100 3.100 3.100 3.100 1,600 +0.00(+0.00%)
May 06, 2003 3.000 3.300 3.000 3.100 35,800 +0.10(+3.33%)
May 05, 2003 3.000 3.000 3.000 3.000 10,200 +0.00(+0.00%)
May 02, 2003 2.600 3.100 2.500 3.000 14,900 +0.35(+13.21%)
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.