Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Oct 31, 2013 5.140 5.390 5.010 5.250 0 +0.11(+2.14%)
Oct 30, 2013 5.160 5.270 5.100 5.140 158,432 +0.00(+0.00%)
Oct 29, 2013 5.180 5.229 5.100 5.140 80,209 -0.03(-0.58%)
Oct 28, 2013 5.200 5.280 5.100 5.170 0 -0.05(-0.96%)
Oct 25, 2013 5.310 5.410 5.170 5.220 0 -0.03(-0.57%)
Oct 24, 2013 5.260 5.330 5.240 5.250 109,197 +0.00(+0.00%)
Oct 23, 2013 5.270 5.330 5.240 5.250 0 -0.04(-0.76%)
Oct 22, 2013 5.400 5.620 5.190 5.290 141,218 -0.09(-1.67%)
Oct 21, 2013 5.540 5.660 5.310 5.380 171,336 -0.24(-4.27%)
Oct 18, 2013 5.700 5.700 5.440 5.620 180,210 -0.01(-0.18%)
Oct 17, 2013 5.440 5.650 5.410 5.630 273,691 +0.17(+3.11%)
Oct 16, 2013 5.360 5.487 5.270 5.460 213,566 +0.16(+3.02%)
Oct 15, 2013 5.300 5.350 5.250 5.300 173,360 +0.02(+0.38%)
Oct 14, 2013 5.100 5.280 5.080 5.280 171,750 +0.13(+2.52%)
Oct 11, 2013 5.000 5.210 4.950 5.150 0 +0.15(+3.00%)
Oct 10, 2013 4.970 5.080 4.960 5.000 135,816 +0.03(+0.60%)
Oct 09, 2013 5.400 5.400 4.920 4.970 0 -0.19(-3.68%)
Oct 08, 2013 5.530 5.550 5.100 5.160 327,423 -0.41(-7.36%)
Oct 07, 2013 5.530 5.725 5.520 5.570 0 -0.03(-0.54%)
Oct 04, 2013 5.670 5.700 5.500 5.600 0 -0.04(-0.71%)
Oct 03, 2013 5.780 5.840 5.592 5.640 0 -0.19(-3.26%)
Oct 02, 2013 5.750 5.920 5.701 5.830 136,293 +0.01(+0.17%)
Oct 01, 2013 5.440 5.870 5.390 5.820 387,620 +0.39(+7.18%)
Sep 30, 2013 5.320 5.430 5.270 5.430 0 +0.03(+0.56%)
Sep 27, 2013 5.360 5.500 5.140 5.400 0 -0.01(-0.18%)
Sep 26, 2013 5.410 5.440 5.340 5.410 108,716 +0.00(+0.00%)
Sep 25, 2013 5.400 5.420 5.390 5.410 135,575 +0.00(+0.00%)
Sep 24, 2013 5.470 5.490 5.380 5.410 160,116 -0.08(-1.46%)
Sep 23, 2013 5.470 5.520 5.394 5.490 137,611 +0.01(+0.18%)
Sep 20, 2013 5.410 5.540 5.350 5.480 0 +0.08(+1.48%)
Sep 19, 2013 5.450 5.484 5.300 5.400 226,404 -0.05(-0.92%)
Sep 18, 2013 5.410 5.520 5.300 5.450 0 +0.04(+0.74%)
Sep 17, 2013 5.210 5.440 5.195 5.410 0 +0.17(+3.24%)
Sep 16, 2013 5.210 5.300 5.180 5.240 0 +0.02(+0.38%)
Sep 13, 2013 5.240 5.240 5.050 5.220 0 +0.00(+0.00%)
Sep 12, 2013 5.250 5.300 5.120 5.220 0 -0.07(-1.32%)
Sep 11, 2013 5.240 5.400 5.240 5.290 0 +0.02(+0.38%)
Sep 10, 2013 5.250 5.330 5.140 5.270 324,712 +0.04(+0.76%)
Sep 09, 2013 5.070 5.260 4.960 5.230 0 +0.15(+2.95%)
Sep 06, 2013 5.320 5.320 5.030 5.080 0 -0.22(-4.15%)
Sep 05, 2013 5.430 5.510 5.260 5.300 0 -0.11(-2.03%)
Sep 04, 2013 5.240 5.550 5.150 5.410 0 +0.16(+3.05%)
Sep 03, 2013 5.250 5.250 5.050 5.250 0 +0.01(+0.19%)
Aug 30, 2013 5.010 5.250 4.950 5.240 0 +0.22(+4.38%)
Aug 29, 2013 4.640 5.040 4.580 5.020 400,885 +0.36(+7.73%)
Aug 28, 2013 4.610 4.660 4.510 4.660 0 +0.06(+1.30%)
Aug 27, 2013 4.550 4.650 4.550 4.600 192,816 -0.03(-0.65%)
Aug 26, 2013 4.560 4.680 4.510 4.630 0 +0.06(+1.31%)
Aug 23, 2013 4.600 4.600 4.480 4.570 0 -0.01(-0.22%)
Aug 22, 2013 4.540 4.600 4.540 4.580 43,704 +0.06(+1.33%)
Aug 21, 2013 4.500 4.590 4.490 4.520 0 -0.01(-0.22%)
Aug 20, 2013 4.440 4.550 4.440 4.530 117,962 +0.14(+3.07%)
Aug 19, 2013 4.400 4.480 4.360 4.395 154,138 -0.02(-0.34%)
Aug 16, 2013 4.390 4.440 4.370 4.410 0 -0.01(-0.23%)
Aug 15, 2013 4.460 4.480 4.380 4.420 183,657 -0.07(-1.56%)
Aug 14, 2013 4.410 4.520 4.410 4.490 100,839 +0.09(+2.05%)
Aug 13, 2013 4.430 4.450 4.310 4.400 123,762 -0.03(-0.68%)
Aug 12, 2013 4.590 4.590 4.405 4.430 151,638 -0.04(-0.78%)
Aug 09, 2013 4.620 4.790 4.450 4.465 96,346 -0.09(-2.08%)
Aug 08, 2013 4.510 4.600 4.450 4.560 218,769 +0.10(+2.24%)
Aug 07, 2013 4.490 4.570 4.450 4.460 136,476 -0.04(-0.89%)
Aug 06, 2013 4.590 4.600 4.480 4.500 87,857 -0.07(-1.53%)
Aug 05, 2013 4.410 4.580 4.360 4.570 279,614 +0.20(+4.58%)
Aug 02, 2013 4.250 4.390 4.250 4.370 237,446 +0.12(+2.82%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.