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, 2006 2.570 2.750 2.530 2.750 74,220 +0.20(+7.83%)
Mar 30, 2006 2.540 2.600 2.440 2.550 59,205 +0.11(+4.52%)
Mar 29, 2006 2.520 2.590 2.400 2.440 39,266 -0.10(-3.94%)
Mar 28, 2006 2.480 2.570 2.400 2.540 67,231 +0.03(+1.20%)
Mar 27, 2006 2.500 2.550 2.500 2.510 32,090 +0.09(+3.72%)
Mar 24, 2006 2.350 2.531 2.300 2.420 43,393 +0.01(+0.41%)
Mar 23, 2006 2.490 2.550 2.350 2.410 83,600 -0.04(-1.63%)
Mar 22, 2006 2.410 2.500 2.400 2.450 61,400 +0.04(+1.66%)
Mar 21, 2006 2.500 2.500 2.300 2.410 108,726 +0.11(+4.78%)
Mar 20, 2006 2.280 2.300 2.250 2.300 26,080 +0.00(+0.00%)
Mar 17, 2006 2.300 2.300 2.200 2.300 43,554 +0.05(+2.22%)
Mar 16, 2006 2.240 2.290 2.170 2.250 36,661 +0.03(+1.35%)
Mar 15, 2006 2.200 2.260 2.170 2.220 22,820 +0.00(+0.00%)
Mar 14, 2006 2.220 2.300 2.160 2.220 56,620 +0.00(+0.00%)
Mar 13, 2006 2.300 2.330 2.220 2.220 32,700 -0.11(-4.72%)
Mar 10, 2006 2.250 2.330 2.240 2.330 37,643 +0.13(+5.91%)
Mar 09, 2006 2.160 2.340 2.160 2.200 53,917 +0.02(+0.92%)
Mar 08, 2006 2.250 2.340 2.180 2.180 95,850 -0.09(-3.96%)
Mar 07, 2006 2.270 2.380 2.270 2.270 70,155 -0.18(-7.35%)
Mar 06, 2006 2.400 2.500 2.330 2.450 88,875 +0.05(+2.08%)
Mar 03, 2006 2.380 2.490 2.250 2.400 120,216 +0.02(+0.84%)
Mar 02, 2006 2.190 2.600 1.850 2.380 625,390 -0.75(-23.96%)
Mar 01, 2006 3.200 3.390 3.130 3.130 129,600 -0.04(-1.26%)
Feb 28, 2006 3.280 3.350 3.080 3.170 90,084 -0.11(-3.35%)
Feb 27, 2006 3.100 3.480 3.060 3.280 145,796 +0.25(+8.27%)
Feb 24, 2006 3.100 3.100 3.000 3.030 96,186 +0.03(+0.99%)
Feb 23, 2006 3.040 3.050 2.980 3.000 63,624 -0.00(-0.00%)
Feb 22, 2006 3.000 3.010 2.950 3.000 51,145 +0.02(+0.67%)
Feb 21, 2006 2.960 3.020 2.900 2.980 137,783 +0.08(+2.76%)
Feb 17, 2006 2.720 2.980 2.700 2.900 42,228 +0.24(+9.02%)
Feb 16, 2006 2.780 2.900 2.660 2.660 86,000 -0.09(-3.27%)
Feb 15, 2006 2.750 2.770 2.660 2.750 43,711 +0.00(+0.00%)
Feb 14, 2006 2.680 2.800 2.650 2.750 35,293 +0.05(+1.85%)
Feb 13, 2006 3.000 3.000 2.650 2.700 44,350 -0.15(-5.26%)
Feb 10, 2006 3.000 3.000 2.600 2.850 62,124 -0.03(-1.04%)
Feb 09, 2006 2.870 2.990 2.870 2.880 27,250 +0.04(+1.41%)
Feb 08, 2006 3.000 3.000 2.840 2.840 29,293 -0.13(-4.38%)
Feb 07, 2006 2.920 3.010 2.910 2.970 30,073 +0.06(+2.06%)
Feb 06, 2006 3.000 3.000 2.800 2.910 37,546 -0.08(-2.53%)
Feb 03, 2006 2.970 3.000 2.950 2.986 13,083 -0.01(-0.48%)
Feb 02, 2006 2.960 3.050 2.940 3.000 40,200 +0.00(+0.00%)
Feb 01, 2006 3.000 3.050 3.000 3.000 16,150 +0.03(+1.01%)
Jan 31, 2006 3.000 3.000 2.900 2.970 38,963 -0.03(-1.00%)
Jan 30, 2006 2.970 3.090 2.970 3.000 50,805 +0.00(+0.00%)
Jan 27, 2006 3.070 3.090 2.960 3.000 41,731 -0.05(-1.64%)
Jan 26, 2006 3.000 3.050 2.950 3.050 27,440 +0.05(+1.67%)
Jan 25, 2006 3.090 3.090 2.930 3.000 47,114 +0.02(+0.67%)
Jan 24, 2006 3.100 3.100 2.900 2.980 68,496 -0.03(-1.00%)
Jan 23, 2006 3.070 3.150 3.000 3.010 93,211 +0.01(+0.33%)
Jan 20, 2006 3.000 3.150 2.920 3.000 159,643 +0.03(+1.01%)
Jan 19, 2006 2.950 3.080 2.925 2.970 209,178 +0.07(+2.41%)
Jan 18, 2006 2.930 2.950 2.800 2.900 129,954 +0.02(+0.69%)
Jan 17, 2006 2.800 2.880 2.800 2.880 64,577 +0.08(+2.86%)
Jan 13, 2006 2.750 2.870 2.671 2.800 48,222 +0.17(+6.46%)
Jan 12, 2006 2.730 2.750 2.620 2.630 26,600 -0.06(-2.23%)
Jan 11, 2006 2.780 2.790 2.690 2.690 48,828 -0.08(-2.89%)
Jan 10, 2006 2.690 2.790 2.680 2.770 39,683 +0.08(+2.97%)
Jan 09, 2006 2.770 2.800 2.590 2.690 61,190 -0.08(-2.89%)
Jan 06, 2006 2.600 2.780 2.470 2.770 63,570 +0.35(+14.46%)
Jan 05, 2006 2.450 2.460 2.401 2.420 16,185 -0.03(-1.22%)
Jan 04, 2006 2.440 2.500 2.420 2.450 53,580 +0.02(+0.82%)
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.