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 30, 2004 2.300 2.400 2.260 2.400 6,700 +0.11(+4.85%)
Jul 29, 2004 2.170 2.300 2.150 2.289 8,900 +0.10(+4.52%)
Jul 28, 2004 1.710 2.210 1.710 2.190 54,800 +0.38(+20.99%)
Jul 27, 2004 1.850 1.850 1.800 1.810 7,500 -0.09(-4.74%)
Jul 26, 2004 1.750 1.900 1.750 1.900 23,000 +0.21(+12.43%)
Jul 23, 2004 2.050 2.050 1.660 1.690 32,900 -0.18(-9.63%)
Jul 22, 2004 2.220 2.220 1.850 1.870 36,600 -0.42(-18.34%)
Jul 21, 2004 2.310 2.350 2.200 2.290 28,500 -0.12(-4.98%)
Jul 20, 2004 2.170 2.480 2.170 2.410 8,400 +0.23(+10.55%)
Jul 19, 2004 2.250 2.350 2.180 2.180 16,100 -0.08(-3.54%)
Jul 16, 2004 2.430 2.479 2.250 2.260 4,500 -0.10(-4.24%)
Jul 15, 2004 2.700 2.700 2.280 2.360 40,100 -0.24(-9.23%)
Jul 14, 2004 2.640 2.810 2.590 2.600 8,900 +0.00(+0.00%)
Jul 13, 2004 2.600 2.760 2.600 2.600 8,500 -0.09(-3.35%)
Jul 12, 2004 2.830 2.830 2.680 2.690 4,200 -0.13(-4.64%)
Jul 09, 2004 2.821 2.821 2.821 2.821 500 +0.00(+0.00%)
Jul 08, 2004 2.850 2.890 2.820 2.821 4,800 +0.00(+0.04%)
Jul 07, 2004 2.820 2.820 2.820 2.820 1,600 -0.01(-0.35%)
Jul 06, 2004 2.841 2.870 2.830 2.830 3,900 -0.01(-0.35%)
Jul 02, 2004 2.860 2.860 2.830 2.840 3,500 -0.16(-5.33%)
Jul 01, 2004 2.990 3.000 2.990 3.000 1,200 +0.00(+0.00%)
Jun 30, 2004 2.801 3.000 2.790 3.000 6,900 +0.20(+7.14%)
Jun 29, 2004 2.810 2.879 2.800 2.800 4,400 +0.00(+0.00%)
Jun 28, 2004 2.860 2.860 2.800 2.800 7,000 -0.11(-3.78%)
Jun 25, 2004 3.000 3.000 2.850 2.910 3,900 -0.09(-3.00%)
Jun 24, 2004 2.880 3.000 2.850 3.000 9,900 -0.05(-1.64%)
Jun 23, 2004 2.990 3.080 2.850 3.050 19,200 -0.02(-0.65%)
Jun 22, 2004 2.920 3.070 2.920 3.070 11,400 +0.01(+0.36%)
Jun 21, 2004 3.190 3.190 2.950 3.059 3,000 +0.06(+1.97%)
Jun 18, 2004 3.050 3.100 3.000 3.000 6,400 -0.06(-1.96%)
Jun 17, 2004 3.200 3.200 3.060 3.060 2,000 -0.09(-2.86%)
Jun 16, 2004 3.140 3.201 3.050 3.150 7,300 +0.05(+1.61%)
Jun 15, 2004 3.100 3.151 3.100 3.100 3,900 +0.08(+2.65%)
Jun 14, 2004 3.010 3.120 2.990 3.020 14,500 +0.01(+0.33%)
Jun 10, 2004 3.020 3.160 2.900 3.010 34,000 -0.12(-3.83%)
Jun 09, 2004 3.040 3.130 2.950 3.130 5,400 +0.10(+3.30%)
Jun 08, 2004 3.010 3.030 2.950 3.030 2,200 +0.02(+0.66%)
Jun 07, 2004 3.050 3.050 2.880 3.010 7,400 -0.07(-2.27%)
Jun 04, 2004 3.100 3.240 3.050 3.080 5,300 -0.05(-1.60%)
Jun 03, 2004 3.200 3.310 3.110 3.130 4,400 -0.07(-2.19%)
Jun 02, 2004 3.250 3.300 3.190 3.200 6,100 -0.10(-3.03%)
Jun 01, 2004 3.350 3.350 3.250 3.300 1,700 -0.03(-0.90%)
May 28, 2004 3.330 3.469 3.250 3.330 3,900 -0.26(-7.24%)
May 27, 2004 3.590 3.590 3.590 3.590 0 +0.00(+0.00%)
May 26, 2004 3.590 3.590 3.590 3.590 0 +0.00(+0.00%)
May 25, 2004 3.350 3.600 3.350 3.590 4,700 +0.24(+7.16%)
May 24, 2004 3.500 3.500 3.330 3.350 5,600 -0.25(-6.94%)
May 21, 2004 3.500 3.600 3.500 3.600 1,000 -0.13(-3.49%)
May 20, 2004 3.600 3.730 3.500 3.730 2,000 +0.13(+3.61%)
May 19, 2004 3.650 3.650 3.600 3.600 4,300 +0.00(+0.00%)
May 18, 2004 3.600 3.630 3.600 3.600 5,700 -0.15(-4.00%)
May 17, 2004 3.650 3.789 3.600 3.750 5,700 -0.01(-0.27%)
May 14, 2004 3.740 3.760 3.650 3.760 1,600 -0.04(-1.05%)
May 13, 2004 3.550 3.810 3.550 3.800 31,400 +0.31(+8.88%)
May 12, 2004 3.420 3.841 3.370 3.490 98,500 +0.14(+4.15%)
May 11, 2004 3.630 3.630 3.310 3.351 5,600 -0.15(-4.26%)
May 10, 2004 3.390 3.540 3.390 3.500 16,800 +0.00(+0.00%)
May 07, 2004 3.445 3.500 3.310 3.500 3,600 +0.07(+2.04%)
May 06, 2004 3.360 3.430 3.310 3.430 5,300 +0.01(+0.29%)
May 05, 2004 3.410 3.429 3.410 3.420 3,200 +0.00(+0.00%)
May 04, 2004 3.310 3.420 3.300 3.420 2,400 +0.07(+2.09%)
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.