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 (%)
Dec 31, 2008 2.590 2.900 2.590 2.900 31,590 +0.33(+12.84%)
Dec 30, 2008 2.590 2.590 2.480 2.570 12,225 -0.02(-0.77%)
Dec 29, 2008 2.490 2.590 2.450 2.590 17,533 +0.13(+5.28%)
Dec 26, 2008 2.590 2.590 2.450 2.460 10,950 -0.04(-1.60%)
Dec 24, 2008 2.510 2.600 2.500 2.500 5,532 +0.06(+2.46%)
Dec 23, 2008 2.500 2.520 2.440 2.440 9,513 -0.06(-2.40%)
Dec 22, 2008 2.580 2.600 2.500 2.500 15,124 -0.09(-3.47%)
Dec 19, 2008 2.410 2.590 2.410 2.590 22,810 +0.18(+7.47%)
Dec 18, 2008 2.400 2.520 2.400 2.410 4,949 -0.04(-1.63%)
Dec 17, 2008 2.460 2.580 2.450 2.450 6,239 -0.10(-3.92%)
Dec 16, 2008 2.540 2.620 2.540 2.550 28,106 +0.06(+2.41%)
Dec 15, 2008 2.540 2.560 2.440 2.490 4,000 +0.03(+1.22%)
Dec 12, 2008 2.360 2.490 2.360 2.460 6,800 -0.06(-2.38%)
Dec 11, 2008 2.500 2.520 2.500 2.520 5,289 +0.01(+0.36%)
Dec 10, 2008 2.500 2.560 2.500 2.511 3,116 +0.07(+2.90%)
Dec 09, 2008 2.500 2.520 2.420 2.440 8,514 -0.11(-4.31%)
Dec 08, 2008 2.600 2.600 2.500 2.550 3,775 -0.09(-3.41%)
Dec 05, 2008 2.530 2.700 2.530 2.640 15,970 +0.09(+3.53%)
Dec 04, 2008 2.470 2.550 2.300 2.550 20,915 +0.07(+2.82%)
Dec 03, 2008 2.420 2.500 2.400 2.480 6,932 -0.03(-1.20%)
Dec 02, 2008 2.430 2.510 2.380 2.510 5,033 +0.00(+0.00%)
Dec 01, 2008 2.500 2.640 2.200 2.510 20,310 -0.06(-2.33%)
Nov 28, 2008 2.440 2.670 2.110 2.570 22,113 +0.02(+0.78%)
Nov 26, 2008 2.450 2.600 2.220 2.550 19,960 +0.14(+5.82%)
Nov 25, 2008 2.200 2.550 2.170 2.410 35,635 +0.16(+7.11%)
Nov 24, 2008 2.330 2.330 2.250 2.250 12,150 +0.03(+1.35%)
Nov 21, 2008 2.280 2.340 2.150 2.220 33,000 +0.01(+0.45%)
Nov 20, 2008 2.250 2.250 2.210 2.210 77,323 -0.10(-4.32%)
Nov 19, 2008 2.740 2.740 2.300 2.310 15,212 -0.48(-17.20%)
Nov 18, 2008 2.840 2.850 2.330 2.790 38,120 -0.11(-3.79%)
Nov 17, 2008 2.600 2.900 2.320 2.900 33,100 +0.30(+11.54%)
Nov 14, 2008 2.370 2.600 2.320 2.600 24,994 +0.06(+2.36%)
Nov 13, 2008 2.310 2.540 2.300 2.540 18,640 +0.24(+10.43%)
Nov 12, 2008 2.300 2.450 2.300 2.300 32,890 -0.16(-6.50%)
Nov 11, 2008 2.370 2.600 2.300 2.460 26,547 +0.07(+2.93%)
Nov 10, 2008 2.670 2.670 2.370 2.390 34,251 -0.16(-6.27%)
Nov 07, 2008 2.600 2.610 2.490 2.550 20,600 +0.03(+1.19%)
Nov 06, 2008 2.650 2.650 2.250 2.520 9,488 -0.22(-8.03%)
Nov 05, 2008 2.460 2.740 2.270 2.740 30,357 +0.19(+7.45%)
Nov 04, 2008 2.370 2.550 2.310 2.550 27,287 +0.15(+6.25%)
Nov 03, 2008 2.400 2.450 2.260 2.400 61,651 -0.06(-2.44%)
Oct 31, 2008 2.410 2.480 2.370 2.460 25,823 +0.17(+7.42%)
Oct 30, 2008 2.470 2.820 2.290 2.290 27,518 -0.18(-7.29%)
Oct 29, 2008 2.150 2.470 2.100 2.470 60,307 +0.28(+12.79%)
Oct 28, 2008 2.300 2.300 2.180 2.190 46,550 -0.08(-3.52%)
Oct 27, 2008 2.440 2.490 2.260 2.270 33,967 -0.08(-3.40%)
Oct 24, 2008 2.260 2.350 2.250 2.350 25,650 -0.02(-0.84%)
Oct 23, 2008 2.560 2.560 2.370 2.370 28,940 -0.03(-1.25%)
Oct 22, 2008 2.600 2.600 2.390 2.400 9,504 -0.18(-6.98%)
Oct 21, 2008 2.500 2.649 2.500 2.580 6,306 +0.01(+0.39%)
Oct 20, 2008 2.510 2.640 2.510 2.570 11,769 +0.15(+6.20%)
Oct 17, 2008 2.450 2.570 2.150 2.420 20,195 -0.03(-1.22%)
Oct 16, 2008 2.440 2.500 2.420 2.450 23,804 +0.04(+1.66%)
Oct 15, 2008 2.490 2.560 2.410 2.410 21,607 +0.02(+0.84%)
Oct 14, 2008 2.390 2.500 2.300 2.390 26,152 +0.06(+2.58%)
Oct 13, 2008 2.340 2.400 2.280 2.330 54,280 +0.16(+7.38%)
Oct 10, 2008 2.090 2.250 2.080 2.170 85,865 +0.02(+0.93%)
Oct 09, 2008 2.380 2.600 2.150 2.150 30,361 -0.15(-6.52%)
Oct 08, 2008 2.520 2.520 2.150 2.300 71,123 -0.17(-6.88%)
Oct 07, 2008 2.400 2.590 2.400 2.470 68,967 +0.17(+7.39%)
Oct 06, 2008 2.570 2.590 2.190 2.300 53,463 -0.26(-10.16%)
Oct 03, 2008 2.300 2.580 2.300 2.560 30,501 +0.23(+9.87%)
Oct 02, 2008 2.500 2.530 2.330 2.330 91,267 -0.21(-8.27%)
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.