Indicators

Biodelivery Sci Intl (NQ: BDSI )

5.590 UNCHANGED

Last Price Updated: 4:00 PM EDT, Mar 22, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	6.050	6.050	5.260	5.540	665,661	-0.37(-6.26%)
Apr 27, 2007	6.340	6.340	5.850	5.910	522,287	-0.33(-5.29%)
Apr 26, 2007	6.220	6.500	5.600	6.240	2,809,086	+0.19(+3.14%)
Apr 25, 2007	7.440	8.260	6.000	6.050	13,940,571	+1.41(+30.39%)
Apr 24, 2007	4.760	4.760	4.510	4.640	112,863	-0.12(-2.52%)
Apr 23, 2007	4.820	4.840	4.700	4.760	97,594	-0.09(-1.86%)
Apr 20, 2007	4.890	4.930	4.700	4.850	76,508	-0.03(-0.61%)
Apr 19, 2007	5.070	5.192	4.760	4.880	125,575	-0.29(-5.61%)
Apr 18, 2007	5.660	5.800	4.510	5.170	525,606	-0.73(-12.37%)
Apr 17, 2007	6.080	6.080	5.850	5.900	62,379	-0.16(-2.64%)
Apr 16, 2007	6.100	6.210	6.014	6.060	70,956	+0.03(+0.50%)
Apr 13, 2007	5.900	6.070	5.880	6.030	87,576	+0.08(+1.34%)
Apr 12, 2007	6.000	6.030	5.770	5.950	78,199	-0.06(-1.00%)
Apr 11, 2007	6.200	6.350	6.010	6.010	48,149	-0.24(-3.84%)
Apr 10, 2007	6.200	6.300	6.000	6.250	144,334	-0.05(-0.79%)
Apr 09, 2007	5.840	6.300	5.840	6.300	200,941	+0.47(+8.06%)
Apr 05, 2007	5.850	5.930	5.550	5.830	93,673	-0.06(-1.02%)
Apr 04, 2007	5.980	6.000	5.750	5.890	160,484	-0.08(-1.34%)
Apr 03, 2007	5.550	6.050	5.466	5.970	316,952	+0.42(+7.57%)

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.