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 (%)
Mar 31, 2004 3.390 3.390 3.300 3.380 5,600 -0.07(-2.03%)
Mar 30, 2004 3.400 3.600 3.320 3.450 20,200 +0.06(+1.77%)
Mar 29, 2004 3.090 3.400 3.010 3.390 19,200 +0.37(+12.25%)
Mar 26, 2004 2.880 3.100 2.880 3.020 24,600 +0.19(+6.71%)
Mar 25, 2004 2.875 2.875 2.780 2.830 15,400 -0.14(-4.71%)
Mar 24, 2004 3.040 3.040 2.760 2.970 19,100 +0.05(+1.71%)
Mar 23, 2004 2.810 3.020 2.810 2.920 27,100 +0.02(+0.69%)
Mar 22, 2004 2.990 2.990 2.750 2.900 24,000 -0.10(-3.33%)
Mar 19, 2004 3.050 3.100 2.960 3.000 6,700 -0.05(-1.64%)
Mar 18, 2004 2.950 3.150 2.950 3.050 34,300 +0.12(+4.10%)
Mar 17, 2004 2.800 3.080 2.800 2.930 41,400 +0.07(+2.45%)
Mar 16, 2004 3.040 3.050 2.800 2.860 8,700 -0.23(-7.44%)
Mar 15, 2004 3.200 3.200 3.030 3.090 8,400 -0.02(-0.64%)
Mar 12, 2004 3.000 3.150 2.900 3.110 25,000 +0.06(+1.97%)
Mar 11, 2004 3.200 3.400 3.000 3.050 37,600 -0.24(-7.29%)
Mar 10, 2004 3.210 3.490 3.200 3.290 33,000 -0.10(-2.95%)
Mar 09, 2004 3.320 3.420 3.230 3.390 15,600 -0.05(-1.42%)
Mar 08, 2004 3.470 3.500 3.300 3.439 22,200 -0.05(-1.46%)
Mar 05, 2004 3.490 3.500 3.460 3.490 9,000 +0.00(+0.00%)
Mar 04, 2004 3.490 3.490 3.410 3.490 6,900 +0.00(+0.00%)
Mar 03, 2004 3.500 3.500 3.450 3.490 10,700 -0.01(-0.29%)
Mar 02, 2004 3.500 3.530 3.460 3.500 13,500 -0.05(-1.41%)
Mar 01, 2004 3.700 3.890 3.500 3.550 18,200 -0.25(-6.58%)
Feb 27, 2004 3.980 3.980 3.500 3.800 15,800 +0.00(+0.00%)
Feb 26, 2004 3.850 3.910 3.751 3.800 15,300 -0.04(-1.04%)
Feb 25, 2004 3.900 3.900 3.700 3.840 12,200 -0.01(-0.26%)
Feb 24, 2004 3.800 3.950 3.800 3.850 8,400 +0.09(+2.39%)
Feb 23, 2004 3.690 3.900 3.540 3.760 17,400 +0.07(+1.90%)
Feb 20, 2004 3.600 3.690 3.500 3.690 19,600 +0.09(+2.50%)
Feb 19, 2004 3.970 3.980 3.600 3.600 34,000 -0.40(-10.00%)
Feb 18, 2004 4.180 4.180 3.950 4.000 29,200 -0.15(-3.61%)
Feb 17, 2004 4.200 4.200 4.000 4.150 42,000 +0.01(+0.24%)
Feb 13, 2004 4.200 4.200 4.050 4.140 38,700 +0.13(+3.24%)
Feb 12, 2004 4.200 4.250 3.900 4.010 72,800 -0.09(-2.20%)
Feb 11, 2004 3.620 4.340 3.420 4.100 253,600 +0.68(+19.88%)
Feb 10, 2004 3.540 3.660 3.400 3.420 21,400 -0.18(-5.00%)
Feb 09, 2004 3.500 3.600 3.400 3.600 32,300 +0.15(+4.35%)
Feb 06, 2004 3.300 3.500 3.300 3.450 9,800 -0.10(-2.79%)
Feb 05, 2004 3.600 3.600 3.300 3.549 12,400 +0.09(+2.57%)
Feb 04, 2004 3.450 3.500 3.310 3.460 7,400 +0.08(+2.37%)
Feb 03, 2004 3.470 3.470 3.300 3.380 20,800 -0.05(-1.43%)
Feb 02, 2004 3.600 3.650 3.360 3.429 12,000 -0.16(-4.48%)
Jan 30, 2004 3.630 3.630 3.450 3.590 13,300 +0.00(+0.00%)
Jan 29, 2004 3.680 3.690 3.450 3.590 26,900 -0.04(-1.10%)
Jan 28, 2004 3.800 3.890 3.520 3.630 55,900 -0.18(-4.72%)
Jan 27, 2004 3.700 3.890 3.350 3.810 126,400 +0.16(+4.38%)
Jan 26, 2004 3.200 3.700 3.200 3.650 104,000 +0.51(+16.24%)
Jan 23, 2004 3.140 3.160 2.990 3.140 29,000 +0.05(+1.62%)
Jan 22, 2004 3.390 3.400 3.050 3.090 47,200 -0.22(-6.65%)
Jan 21, 2004 3.440 3.500 3.200 3.310 27,200 +0.06(+1.85%)
Jan 20, 2004 3.500 3.700 3.250 3.250 52,000 -0.05(-1.52%)
Jan 16, 2004 3.450 3.500 3.260 3.300 19,000 -0.05(-1.49%)
Jan 15, 2004 3.100 3.490 3.030 3.350 102,566 -0.04(-1.18%)
Jan 14, 2004 3.600 3.610 3.270 3.390 47,075 -0.18(-5.04%)
Jan 13, 2004 4.030 4.030 3.470 3.570 96,790 -0.33(-8.46%)
Jan 12, 2004 3.260 3.940 3.250 3.900 371,504 +0.75(+23.81%)
Jan 09, 2004 3.050 3.150 2.900 3.150 63,561 +0.20(+6.78%)
Jan 08, 2004 3.050 3.100 2.900 2.950 13,225 -0.10(-3.28%)
Jan 07, 2004 2.900 3.050 2.850 3.050 97,346 +0.26(+9.32%)
Jan 06, 2004 2.811 2.850 2.790 2.790 14,100 -0.10(-3.46%)
Jan 05, 2004 2.980 2.980 2.630 2.890 44,300 -0.08(-2.69%)
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.