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 (%)
May 31, 2012 3.570 3.600 3.440 3.500 163,507 -0.09(-2.51%)
May 30, 2012 3.780 3.850 3.414 3.590 388,870 -0.24(-6.27%)
May 29, 2012 4.010 4.080 3.790 3.830 230,667 -0.11(-2.79%)
May 25, 2012 4.080 4.180 3.900 3.940 223,508 -0.14(-3.43%)
May 24, 2012 4.170 4.210 4.020 4.080 74,962 -0.06(-1.45%)
May 23, 2012 4.170 4.280 4.100 4.140 197,627 -0.09(-2.13%)
May 22, 2012 4.200 4.270 4.140 4.230 121,616 +0.03(+0.71%)
May 21, 2012 4.080 4.210 4.040 4.200 179,856 +0.19(+4.74%)
May 18, 2012 4.060 4.130 3.570 4.010 502,354 -0.07(-1.72%)
May 17, 2012 4.020 4.100 3.870 4.080 180,668 +0.03(+0.74%)
May 16, 2012 4.490 4.490 3.740 4.050 503,240 -0.44(-9.80%)
May 15, 2012 4.500 4.510 4.370 4.490 256,778 +0.03(+0.67%)
May 14, 2012 4.130 4.540 4.060 4.460 604,691 +0.34(+8.25%)
May 11, 2012 4.100 4.120 4.020 4.120 277,871 +0.03(+0.73%)
May 10, 2012 4.050 4.120 4.000 4.090 184,306 +0.07(+1.74%)
May 09, 2012 3.980 4.170 3.922 4.020 384,497 +0.00(+0.00%)
May 08, 2012 3.780 4.070 3.760 4.020 542,882 +0.17(+4.42%)
May 07, 2012 3.740 3.850 3.700 3.850 169,026 +0.05(+1.32%)
May 04, 2012 3.820 3.820 3.660 3.800 263,089 -0.05(-1.30%)
May 03, 2012 3.800 3.860 3.730 3.850 184,704 +0.05(+1.32%)
May 02, 2012 3.680 3.800 3.640 3.800 114,114 +0.06(+1.60%)
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.