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, 2013 5.410 5.700 5.361 5.680 0 +0.25(+4.60%)
Apr 29, 2013 5.390 5.460 5.350 5.430 111,691 +0.03(+0.56%)
Apr 26, 2013 5.410 5.520 5.380 5.400 121,114 -0.06(-1.10%)
Apr 25, 2013 5.420 5.590 5.400 5.460 0 +0.05(+0.92%)
Apr 24, 2013 5.280 5.470 5.251 5.410 235,925 +0.12(+2.27%)
Apr 23, 2013 5.120 5.290 5.004 5.290 259,907 +0.20(+3.93%)
Apr 22, 2013 4.990 5.140 4.845 5.090 275,213 +0.11(+2.21%)
Apr 19, 2013 4.810 5.080 4.770 4.980 121,048 +0.18(+3.75%)
Apr 18, 2013 4.860 4.880 4.735 4.800 364,007 -0.02(-0.41%)
Apr 17, 2013 4.990 4.990 4.710 4.820 222,480 -0.18(-3.60%)
Apr 16, 2013 4.800 5.030 4.760 5.000 379,803 +0.20(+4.17%)
Apr 15, 2013 4.820 4.848 4.730 4.800 170,501 -0.02(-0.41%)
Apr 12, 2013 4.780 4.870 4.670 4.820 343,201 +0.03(+0.63%)
Apr 11, 2013 4.670 4.920 4.590 4.790 434,172 +0.32(+7.16%)
Apr 10, 2013 4.360 4.490 4.310 4.470 133,945 +0.15(+3.47%)
Apr 09, 2013 4.250 4.370 4.150 4.320 178,231 +0.06(+1.41%)
Apr 08, 2013 4.330 4.330 4.210 4.260 99,071 -0.02(-0.47%)
Apr 05, 2013 4.180 4.310 4.010 4.280 98,056 +0.03(+0.71%)
Apr 04, 2013 4.200 4.260 4.190 4.250 85,066 +0.05(+1.19%)
Apr 03, 2013 4.380 4.440 4.160 4.200 257,653 -0.16(-3.67%)
Apr 02, 2013 4.200 4.450 4.150 4.360 890,084 +0.21(+5.06%)
Apr 01, 2013 4.200 4.250 4.110 4.150 222,793 -0.06(-1.43%)
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%)
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.