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, 2009 3.380 3.420 3.341 3.420 8,110 +0.12(+3.64%)
Mar 30, 2009 3.250 3.390 3.130 3.300 16,715 -0.17(-4.90%)
Mar 26, 2009 3.420 3.470 3.170 3.470 34,656 +0.21(+6.44%)
Mar 25, 2009 3.480 3.600 3.260 3.260 21,146 -0.33(-9.19%)
Mar 24, 2009 3.500 3.610 3.330 3.590 26,323 +0.10(+2.87%)
Mar 23, 2009 3.450 3.670 3.330 3.490 27,868 +0.10(+2.95%)
Mar 20, 2009 3.420 3.435 3.310 3.390 10,523 +0.06(+1.80%)
Mar 19, 2009 3.510 3.540 3.300 3.330 33,108 -0.27(-7.50%)
Mar 18, 2009 3.610 3.690 3.500 3.600 49,327 -0.09(-2.44%)
Mar 17, 2009 3.454 3.750 3.330 3.690 39,028 +0.34(+10.15%)
Mar 16, 2009 2.980 3.500 2.980 3.350 40,476 +0.28(+9.28%)
Mar 13, 2009 2.897 3.090 2.860 3.066 13,675 +0.10(+3.22%)
Mar 12, 2009 2.920 2.970 2.860 2.970 19,036 +0.02(+0.68%)
Mar 11, 2009 2.861 2.950 2.861 2.950 9,683 +0.03(+1.03%)
Mar 10, 2009 2.830 2.920 2.800 2.920 9,415 +0.04(+1.32%)
Mar 09, 2009 2.920 2.920 2.760 2.882 7,341 -0.04(-1.30%)
Mar 06, 2009 2.810 2.950 2.660 2.920 33,519 +0.11(+3.91%)
Mar 05, 2009 2.800 2.820 2.800 2.810 3,400 +0.01(+0.36%)
Mar 04, 2009 2.750 2.980 2.640 2.800 30,657 +0.01(+0.36%)
Mar 02, 2009 3.140 3.140 2.420 2.790 105,431 -0.39(-12.26%)
Feb 27, 2009 3.240 3.240 3.100 3.180 17,713 -0.02(-0.63%)
Feb 26, 2009 3.170 3.220 3.160 3.200 16,240 -0.05(-1.54%)
Feb 25, 2009 3.280 3.290 3.160 3.250 10,440 +0.03(+0.93%)
Feb 24, 2009 3.350 3.350 3.160 3.220 8,572 +0.03(+0.94%)
Feb 23, 2009 3.410 3.410 3.190 3.190 14,970 -0.29(-8.33%)
Feb 20, 2009 3.520 3.530 3.250 3.480 36,269 +0.05(+1.46%)
Feb 19, 2009 3.420 3.500 3.350 3.430 25,400 +0.02(+0.59%)
Feb 18, 2009 3.640 3.690 3.400 3.410 26,242 -0.21(-5.80%)
Feb 17, 2009 3.700 3.860 3.620 3.620 71,997 -0.03(-0.82%)
Feb 13, 2009 3.300 3.700 3.300 3.650 34,630 +0.25(+7.35%)
Feb 12, 2009 3.400 3.500 3.260 3.400 30,282 -0.03(-0.87%)
Feb 11, 2009 3.340 3.430 3.300 3.430 8,843 +0.15(+4.57%)
Feb 10, 2009 3.320 3.320 3.200 3.280 15,565 +0.02(+0.61%)
Feb 09, 2009 3.140 3.290 3.100 3.260 16,149 +0.05(+1.56%)
Feb 06, 2009 3.220 3.330 3.160 3.210 29,364 +0.05(+1.58%)
Feb 05, 2009 3.300 3.450 3.160 3.160 31,588 -0.04(-1.25%)
Feb 04, 2009 3.160 3.210 3.160 3.200 13,180 +0.04(+1.27%)
Feb 03, 2009 3.220 3.230 3.100 3.160 15,220 +0.05(+1.61%)
Feb 02, 2009 3.152 3.170 3.110 3.110 12,124 -0.09(-2.81%)
Jan 30, 2009 3.150 3.260 3.100 3.200 14,979 +0.09(+2.89%)
Jan 29, 2009 3.140 3.160 3.100 3.110 8,494 -0.01(-0.32%)
Jan 28, 2009 3.070 3.150 3.070 3.120 9,031 +0.02(+0.65%)
Jan 27, 2009 3.150 3.150 3.000 3.100 7,391 +0.02(+0.65%)
Jan 26, 2009 3.067 3.137 3.067 3.080 10,178 -0.02(-0.65%)
Jan 23, 2009 3.160 3.160 3.060 3.100 1,500 +0.05(+1.64%)
Jan 22, 2009 3.100 3.150 3.000 3.050 21,732 -0.16(-4.99%)
Jan 21, 2009 3.070 3.260 3.000 3.210 19,470 +0.13(+4.22%)
Jan 20, 2009 3.060 3.200 3.050 3.080 12,568 -0.06(-1.91%)
Jan 16, 2009 3.231 3.250 3.060 3.140 26,260 +0.03(+0.97%)
Jan 15, 2009 3.100 3.188 2.980 3.110 26,633 +0.05(+1.63%)
Jan 14, 2009 3.000 3.150 3.000 3.060 11,952 -0.03(-0.87%)
Jan 13, 2009 3.010 3.130 3.005 3.087 3,425 +0.06(+1.88%)
Jan 12, 2009 3.100 3.290 3.000 3.030 37,511 -0.04(-1.30%)
Jan 09, 2009 3.010 3.110 3.010 3.070 4,800 +0.17(+5.86%)
Jan 08, 2009 2.950 2.950 2.890 2.900 12,079 -0.01(-0.34%)
Jan 07, 2009 3.080 3.080 2.900 2.910 48,000 -0.21(-6.60%)
Jan 06, 2009 3.070 3.130 2.900 3.115 17,742 -0.01(-0.46%)
Jan 05, 2009 2.900 3.170 2.820 3.130 50,192 +0.23(+7.93%)
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.