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 28, 2013 4.190 4.230 4.150 4.210 112,936 +0.04(+0.96%)
Mar 27, 2013 4.130 4.195 4.090 4.170 127,774 +0.03(+0.72%)
Mar 26, 2013 4.100 4.220 4.060 4.140 161,991 +0.15(+3.76%)
Mar 25, 2013 3.920 4.100 3.880 3.990 112,081 +0.15(+3.77%)
Mar 22, 2013 3.890 3.960 3.820 3.845 143,467 -0.01(-0.39%)
Mar 21, 2013 3.860 3.928 3.840 3.860 110,599 -0.03(-0.77%)
Mar 20, 2013 3.870 3.920 3.840 3.890 104,164 +0.03(+0.78%)
Mar 19, 2013 3.970 4.060 3.850 3.860 634,917 -0.06(-1.53%)
Mar 18, 2013 3.860 3.960 3.850 3.920 92,172 -0.04(-1.01%)
Mar 15, 2013 3.960 4.027 3.900 3.960 192,950 -0.03(-0.75%)
Mar 14, 2013 4.100 4.160 3.960 3.990 130,649 -0.09(-2.21%)
Mar 13, 2013 4.110 4.150 4.060 4.080 174,645 -0.07(-1.69%)
Mar 12, 2013 4.140 4.230 4.100 4.150 120,112 +0.04(+0.97%)
Mar 11, 2013 4.390 4.400 4.070 4.110 378,900 +0.06(+1.48%)
Mar 08, 2013 4.070 4.090 4.010 4.050 238,382 -0.03(-0.74%)
Mar 07, 2013 4.000 4.138 3.995 4.080 175,897 +0.09(+2.26%)
Mar 06, 2013 3.970 4.030 3.924 3.990 95,317 -0.02(-0.50%)
Mar 05, 2013 3.790 4.010 3.790 4.010 164,111 +0.21(+5.53%)
Mar 04, 2013 3.730 3.830 3.730 3.800 98,751 +0.02(+0.53%)
Mar 01, 2013 3.600 4.070 3.520 3.780 142,810 +0.01(+0.27%)
Feb 28, 2013 3.790 3.900 3.660 3.770 227,656 -0.02(-0.53%)
Feb 27, 2013 3.750 3.840 3.740 3.790 64,178 +0.03(+0.80%)
Feb 26, 2013 3.820 3.860 3.680 3.760 107,522 -0.02(-0.53%)
Feb 25, 2013 4.010 4.050 3.750 3.780 246,348 -0.24(-5.97%)
Feb 22, 2013 4.060 4.120 3.970 4.020 174,750 -0.04(-0.99%)
Feb 21, 2013 4.120 4.180 4.020 4.060 100,527 -0.10(-2.40%)
Feb 20, 2013 4.300 4.335 4.150 4.160 115,877 -0.15(-3.48%)
Feb 19, 2013 4.310 4.390 4.280 4.310 75,203 -0.04(-0.92%)
Feb 15, 2013 4.210 4.470 4.210 4.350 156,552 +0.06(+1.40%)
Feb 14, 2013 4.040 4.330 4.040 4.290 121,817 +0.21(+5.15%)
Feb 13, 2013 4.140 4.210 4.030 4.080 128,286 -0.09(-2.16%)
Feb 12, 2013 4.200 4.230 4.150 4.170 44,799 -0.05(-1.18%)
Feb 11, 2013 4.130 4.240 4.110 4.220 81,577 +0.04(+0.96%)
Feb 08, 2013 4.170 4.240 4.100 4.180 79,201 -0.02(-0.48%)
Feb 07, 2013 4.250 4.250 4.160 4.200 90,247 -0.08(-1.87%)
Feb 06, 2013 4.350 4.350 4.200 4.280 98,690 -0.13(-2.95%)
Feb 04, 2013 4.580 4.625 4.395 4.410 98,894 -0.20(-4.34%)
Feb 01, 2013 4.390 4.640 4.380 4.610 165,766 +0.25(+5.73%)
Jan 31, 2013 4.350 4.460 4.201 4.360 56,037 +0.01(+0.23%)
Jan 30, 2013 4.340 4.400 4.310 4.350 101,862 +0.02(+0.46%)
Jan 29, 2013 4.330 4.340 4.285 4.330 114,128 +0.00(+0.00%)
Jan 28, 2013 4.290 4.340 4.280 4.330 131,393 +0.02(+0.46%)
Jan 25, 2013 4.250 4.310 4.190 4.310 127,641 +0.06(+1.41%)
Jan 24, 2013 4.200 4.250 4.140 4.250 197,099 +0.06(+1.43%)
Jan 23, 2013 4.260 4.280 4.160 4.190 197,357 -0.07(-1.64%)
Jan 22, 2013 4.300 4.390 4.230 4.260 92,247 +0.04(+0.95%)
Jan 18, 2013 4.350 4.380 4.130 4.220 200,221 -0.14(-3.21%)
Jan 17, 2013 4.520 4.610 4.340 4.360 103,615 -0.14(-3.11%)
Jan 16, 2013 4.560 4.560 4.480 4.500 32,508 -0.07(-1.53%)
Jan 15, 2013 4.500 4.590 4.483 4.570 51,079 +0.04(+0.88%)
Jan 14, 2013 4.720 4.720 4.450 4.530 113,603 -0.23(-4.83%)
Jan 11, 2013 4.830 4.840 4.660 4.760 182,249 -0.06(-1.24%)
Jan 10, 2013 4.860 4.900 4.780 4.820 205,208 -0.03(-0.62%)
Jan 09, 2013 4.810 4.936 4.760 4.850 262,535 +0.09(+1.89%)
Jan 08, 2013 4.670 4.770 4.580 4.760 133,291 +0.10(+2.15%)
Jan 07, 2013 4.600 4.700 4.490 4.660 186,843 +0.03(+0.65%)
Jan 04, 2013 4.560 4.700 4.514 4.630 197,607 +0.12(+2.66%)
Jan 03, 2013 4.500 4.530 4.440 4.510 168,198 +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.