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, 2009 4.300 4.625 4.250 4.390 36,117 +0.04(+0.92%)
Apr 29, 2009 4.260 4.400 4.210 4.350 42,748 +0.27(+6.62%)
Apr 28, 2009 4.250 4.490 4.020 4.080 37,813 -0.17(-4.00%)
Apr 27, 2009 4.650 4.650 3.820 4.250 123,701 -0.44(-9.42%)
Apr 24, 2009 4.850 4.850 4.690 4.692 54,254 -0.14(-2.86%)
Apr 23, 2009 4.960 5.000 4.700 4.830 92,732 -0.04(-0.82%)
Apr 22, 2009 4.680 4.900 4.500 4.870 148,865 +0.41(+9.19%)
Apr 21, 2009 3.920 4.600 3.920 4.460 132,811 +0.66(+17.37%)
Apr 20, 2009 3.900 4.000 3.750 3.800 50,650 -0.20(-5.00%)
Apr 17, 2009 3.850 4.000 3.800 4.000 37,398 +0.10(+2.56%)
Apr 16, 2009 3.790 3.900 3.750 3.900 16,861 +0.13(+3.45%)
Apr 15, 2009 3.870 3.870 3.680 3.770 32,727 -0.07(-1.82%)
Apr 14, 2009 3.780 3.870 3.700 3.840 22,888 +0.14(+3.78%)
Apr 13, 2009 3.690 3.920 3.690 3.700 26,552 -0.10(-2.63%)
Apr 09, 2009 3.710 3.800 3.470 3.800 11,021 +0.16(+4.40%)
Apr 08, 2009 3.680 3.790 3.640 3.640 26,440 -0.04(-1.09%)
Apr 07, 2009 3.700 3.700 3.610 3.680 13,430 +0.00(+0.00%)
Apr 06, 2009 3.650 3.680 3.550 3.680 22,504 -0.01(-0.27%)
Apr 03, 2009 3.700 3.700 3.520 3.690 39,281 +0.40(+12.16%)
Apr 02, 2009 3.400 3.500 3.290 3.290 18,626 -0.21(-6.00%)
Apr 01, 2009 3.420 3.500 3.350 3.500 9,300 +0.08(+2.34%)
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%)
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.