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 (%)
Apr 30, 2008 2.550 2.550 2.270 2.480 43,975 -0.06(-2.36%)
Apr 29, 2008 2.334 2.540 2.300 2.540 15,021 +0.18(+7.63%)
Apr 28, 2008 2.360 2.550 2.360 2.360 32,635 +0.07(+3.06%)
Apr 25, 2008 2.250 2.420 2.250 2.290 10,406 +0.01(+0.44%)
Apr 24, 2008 2.420 2.430 2.250 2.280 25,725 -0.11(-4.60%)
Apr 23, 2008 2.150 2.390 2.120 2.390 28,531 +0.29(+13.81%)
Apr 22, 2008 2.050 2.430 2.000 2.100 92,365 +0.05(+2.44%)
Apr 21, 2008 2.090 2.100 1.980 2.050 34,392 -0.01(-0.49%)
Apr 18, 2008 1.850 2.140 1.850 2.060 50,477 +0.26(+14.44%)
Apr 17, 2008 1.750 1.890 1.570 1.800 92,154 +0.10(+5.88%)
Apr 16, 2008 1.930 1.940 1.660 1.700 173,405 -0.20(-10.53%)
Apr 15, 2008 2.090 2.160 1.900 1.900 54,088 -0.22(-10.38%)
Apr 14, 2008 2.150 2.150 2.050 2.120 7,700 -0.05(-2.30%)
Apr 11, 2008 2.295 2.295 2.060 2.170 8,639 +0.01(+0.46%)
Apr 10, 2008 2.320 2.400 2.090 2.160 22,804 +0.01(+0.47%)
Apr 09, 2008 2.235 2.235 2.100 2.150 15,372 -0.01(-0.33%)
Apr 08, 2008 2.210 2.210 2.120 2.157 17,540 -0.01(-0.59%)
Apr 07, 2008 2.220 2.230 2.150 2.170 16,956 -0.04(-1.81%)
Apr 04, 2008 2.290 2.290 2.160 2.210 10,000 -0.09(-3.91%)
Apr 03, 2008 2.193 2.310 2.130 2.300 20,824 +0.03(+1.32%)
Apr 02, 2008 2.319 2.320 2.060 2.270 42,374 -0.06(-2.58%)
Apr 01, 2008 2.350 2.400 2.260 2.330 25,810 +0.00(+0.00%)
Mar 31, 2008 2.260 2.340 2.260 2.330 3,544 +0.05(+2.19%)
Mar 28, 2008 2.350 2.350 2.260 2.280 9,300 +0.02(+0.88%)
Mar 27, 2008 2.220 2.384 2.210 2.260 26,100 -0.11(-4.64%)
Mar 26, 2008 2.410 2.430 2.250 2.370 35,494 -0.04(-1.66%)
Mar 25, 2008 2.500 2.590 2.320 2.410 34,590 -0.02(-0.82%)
Mar 24, 2008 2.410 2.540 2.300 2.430 44,537 +0.04(+1.67%)
Mar 21, 2008 2.340 2.490 2.340 2.390 14,160 +0.00(+0.00%)
Mar 20, 2008 2.340 2.490 2.340 2.390 14,160 +0.00(+0.00%)
Mar 19, 2008 2.400 2.530 2.310 2.390 17,018 -0.04(-1.65%)
Mar 18, 2008 2.370 2.430 2.300 2.430 15,955 +0.06(+2.53%)
Mar 17, 2008 2.410 2.430 2.330 2.370 10,950 -0.06(-2.47%)
Mar 14, 2008 2.440 2.500 2.400 2.430 2,800 -0.05(-2.02%)
Mar 13, 2008 2.400 2.490 2.360 2.480 38,315 +0.10(+4.20%)
Mar 12, 2008 2.600 2.600 2.380 2.380 39,529 -0.20(-7.75%)
Mar 11, 2008 2.440 2.580 2.300 2.580 88,410 +0.19(+7.95%)
Mar 10, 2008 2.500 2.520 2.320 2.390 23,608 -0.09(-3.63%)
Mar 07, 2008 2.430 2.540 2.430 2.480 34,718 -0.06(-2.36%)
Mar 06, 2008 2.470 2.540 2.420 2.540 18,610 +0.04(+1.60%)
Mar 05, 2008 2.580 2.580 2.450 2.500 10,225 -0.05(-1.96%)
Mar 04, 2008 2.550 2.550 2.420 2.550 11,000 +0.02(+0.79%)
Mar 03, 2008 2.480 2.590 2.420 2.530 23,090 +0.00(+0.00%)
Feb 29, 2008 2.560 2.560 2.450 2.530 27,291 -0.06(-2.32%)
Feb 28, 2008 2.500 2.680 2.500 2.590 8,280 +0.04(+1.57%)
Feb 27, 2008 2.610 2.700 2.440 2.550 12,710 +0.02(+0.79%)
Feb 26, 2008 2.510 2.640 2.450 2.530 21,124 +0.00(+0.00%)
Feb 25, 2008 2.500 2.640 2.320 2.530 37,883 +0.07(+2.85%)
Feb 22, 2008 2.480 2.510 2.411 2.460 7,930 -0.04(-1.60%)
Feb 21, 2008 2.510 2.600 2.400 2.500 25,460 +0.08(+3.31%)
Feb 20, 2008 2.400 2.540 2.380 2.420 23,960 -0.03(-1.22%)
Feb 19, 2008 2.500 2.540 2.400 2.450 18,050 -0.01(-0.41%)
Feb 18, 2008 2.500 2.580 2.410 2.460 23,515 +0.00(+0.00%)
Feb 15, 2008 2.500 2.580 2.410 2.460 23,515 -0.10(-3.91%)
Feb 14, 2008 2.520 2.600 2.420 2.560 47,950 +0.05(+1.99%)
Feb 13, 2008 2.550 2.600 2.510 2.510 16,000 -0.07(-2.71%)
Feb 12, 2008 2.600 2.750 2.510 2.580 18,670 +0.03(+1.18%)
Feb 11, 2008 2.590 2.650 2.510 2.550 20,674 -0.05(-1.92%)
Feb 08, 2008 2.610 2.740 2.550 2.600 26,763 -0.05(-1.89%)
Feb 07, 2008 2.700 2.700 2.560 2.650 20,301 -0.01(-0.38%)
Feb 06, 2008 2.760 2.820 2.660 2.660 10,590 +0.00(+0.00%)
Feb 05, 2008 2.840 2.870 2.600 2.660 26,231 -0.17(-6.01%)
Feb 04, 2008 2.940 2.960 2.800 2.830 14,590 -0.09(-3.08%)
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.