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, 2008 2.260 2.340 2.260 2.330 3,544 +0.05(+2.19%)
Mar 28, 2008 2.350 2.350 2.260 2.280 9,300 +0.02(+0.88%)
Mar 27, 2008 2.220 2.384 2.210 2.260 26,100 -0.11(-4.64%)
Mar 26, 2008 2.410 2.430 2.250 2.370 35,494 -0.04(-1.66%)
Mar 25, 2008 2.500 2.590 2.320 2.410 34,590 -0.02(-0.82%)
Mar 24, 2008 2.410 2.540 2.300 2.430 44,537 +0.04(+1.67%)
Mar 21, 2008 2.340 2.490 2.340 2.390 14,160 +0.00(+0.00%)
Mar 20, 2008 2.340 2.490 2.340 2.390 14,160 +0.00(+0.00%)
Mar 19, 2008 2.400 2.530 2.310 2.390 17,018 -0.04(-1.65%)
Mar 18, 2008 2.370 2.430 2.300 2.430 15,955 +0.06(+2.53%)
Mar 17, 2008 2.410 2.430 2.330 2.370 10,950 -0.06(-2.47%)
Mar 14, 2008 2.440 2.500 2.400 2.430 2,800 -0.05(-2.02%)
Mar 13, 2008 2.400 2.490 2.360 2.480 38,315 +0.10(+4.20%)
Mar 12, 2008 2.600 2.600 2.380 2.380 39,529 -0.20(-7.75%)
Mar 11, 2008 2.440 2.580 2.300 2.580 88,410 +0.19(+7.95%)
Mar 10, 2008 2.500 2.520 2.320 2.390 23,608 -0.09(-3.63%)
Mar 07, 2008 2.430 2.540 2.430 2.480 34,718 -0.06(-2.36%)
Mar 06, 2008 2.470 2.540 2.420 2.540 18,610 +0.04(+1.60%)
Mar 05, 2008 2.580 2.580 2.450 2.500 10,225 -0.05(-1.96%)
Mar 04, 2008 2.550 2.550 2.420 2.550 11,000 +0.02(+0.79%)
Mar 03, 2008 2.480 2.590 2.420 2.530 23,090 +0.00(+0.00%)
Feb 29, 2008 2.560 2.560 2.450 2.530 27,291 -0.06(-2.32%)
Feb 28, 2008 2.500 2.680 2.500 2.590 8,280 +0.04(+1.57%)
Feb 27, 2008 2.610 2.700 2.440 2.550 12,710 +0.02(+0.79%)
Feb 26, 2008 2.510 2.640 2.450 2.530 21,124 +0.00(+0.00%)
Feb 25, 2008 2.500 2.640 2.320 2.530 37,883 +0.07(+2.85%)
Feb 22, 2008 2.480 2.510 2.411 2.460 7,930 -0.04(-1.60%)
Feb 21, 2008 2.510 2.600 2.400 2.500 25,460 +0.08(+3.31%)
Feb 20, 2008 2.400 2.540 2.380 2.420 23,960 -0.03(-1.22%)
Feb 19, 2008 2.500 2.540 2.400 2.450 18,050 -0.01(-0.41%)
Feb 18, 2008 2.500 2.580 2.410 2.460 23,515 +0.00(+0.00%)
Feb 15, 2008 2.500 2.580 2.410 2.460 23,515 -0.10(-3.91%)
Feb 14, 2008 2.520 2.600 2.420 2.560 47,950 +0.05(+1.99%)
Feb 13, 2008 2.550 2.600 2.510 2.510 16,000 -0.07(-2.71%)
Feb 12, 2008 2.600 2.750 2.510 2.580 18,670 +0.03(+1.18%)
Feb 11, 2008 2.590 2.650 2.510 2.550 20,674 -0.05(-1.92%)
Feb 08, 2008 2.610 2.740 2.550 2.600 26,763 -0.05(-1.89%)
Feb 07, 2008 2.700 2.700 2.560 2.650 20,301 -0.01(-0.38%)
Feb 06, 2008 2.760 2.820 2.660 2.660 10,590 +0.00(+0.00%)
Feb 05, 2008 2.840 2.870 2.600 2.660 26,231 -0.17(-6.01%)
Feb 04, 2008 2.940 2.960 2.800 2.830 14,590 -0.09(-3.08%)
Feb 01, 2008 2.800 2.930 2.800 2.920 9,325 +0.07(+2.46%)
Jan 31, 2008 2.940 2.940 2.750 2.850 12,430 -0.05(-1.72%)
Jan 30, 2008 2.850 2.960 2.820 2.900 24,150 +0.04(+1.40%)
Jan 29, 2008 2.900 2.990 2.720 2.860 221,300 +0.02(+0.70%)
Jan 28, 2008 2.310 2.950 2.300 2.840 107,894 +0.36(+14.52%)
Jan 25, 2008 2.440 2.500 2.320 2.480 18,851 +0.04(+1.64%)
Jan 24, 2008 2.420 2.440 2.259 2.440 75,575 +0.09(+3.83%)
Jan 23, 2008 2.430 2.430 2.250 2.350 35,900 -0.07(-2.89%)
Jan 22, 2008 2.500 2.500 2.340 2.420 26,723 -0.12(-4.72%)
Jan 21, 2008 2.530 2.610 2.480 2.540 31,400 +0.00(+0.00%)
Jan 18, 2008 2.530 2.610 2.480 2.540 31,400 +0.01(+0.40%)
Jan 17, 2008 2.540 2.610 2.510 2.530 23,900 -0.06(-2.32%)
Jan 16, 2008 2.600 2.610 2.550 2.590 38,955 -0.02(-0.77%)
Jan 15, 2008 2.590 2.680 2.580 2.610 30,545 +0.01(+0.38%)
Jan 14, 2008 2.710 2.770 2.570 2.600 93,920 -0.14(-5.11%)
Jan 11, 2008 2.930 2.980 2.700 2.740 29,461 -0.15(-5.19%)
Jan 10, 2008 2.680 3.000 2.560 2.890 110,757 +0.44(+17.96%)
Jan 09, 2008 2.640 2.710 2.350 2.450 113,105 -0.14(-5.41%)
Jan 08, 2008 2.760 2.820 2.560 2.590 29,785 -0.13(-4.78%)
Jan 07, 2008 2.950 3.030 2.560 2.720 53,439 -0.19(-6.53%)
Jan 04, 2008 3.040 3.060 2.900 2.910 22,165 -0.09(-3.00%)
Jan 03, 2008 2.980 3.100 2.860 3.000 68,572 +0.07(+2.39%)
Jan 02, 2008 2.950 2.950 2.750 2.930 25,821 +0.00(+0.00%)
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.