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 (%)
Nov 30, 2021 2.820 2.820 2.700 2.780 1,986,802 -0.04(-1.42%)
Nov 29, 2021 2.940 2.950 2.805 2.820 1,477,457 -0.09(-3.09%)
Nov 26, 2021 2.980 2.985 2.840 2.910 900,689 -0.10(-3.32%)
Nov 24, 2021 3.070 3.075 2.980 3.010 747,808 -0.02(-0.66%)
Nov 23, 2021 3.040 3.121 2.980 3.030 1,212,910 -0.02(-0.66%)
Nov 22, 2021 3.150 3.150 3.020 3.050 1,121,180 -0.02(-0.65%)
Nov 19, 2021 3.020 3.100 3.010 3.070 1,295,531 +0.05(+1.66%)
Nov 18, 2021 3.100 3.040 3.010 3.020 1,689,839 -0.06(-1.95%)
Nov 17, 2021 3.130 3.160 3.050 3.080 1,398,152 -0.05(-1.60%)
Nov 16, 2021 3.210 3.235 3.115 3.130 1,163,250 -0.05(-1.57%)
Nov 15, 2021 3.300 3.300 3.160 3.180 2,293,559 -0.06(-1.85%)
Nov 12, 2021 3.210 3.290 3.110 3.240 1,602,021 +0.10(+3.18%)
Nov 11, 2021 3.300 3.340 3.060 3.140 2,503,930 -0.33(-9.51%)
Nov 10, 2021 3.510 3.290 3.470 1,864,072 -0.05(-1.42%)
Nov 09, 2021 3.380 3.540 3.160 3.520 4,588,374 +0.12(+3.53%)
Nov 08, 2021 3.470 3.510 3.360 3.400 1,192,703 -0.03(-0.87%)
Nov 05, 2021 3.460 3.530 3.400 3.430 1,535,583 +0.01(+0.29%)
Nov 04, 2021 3.920 3.920 3.410 3.420 2,486,760 -0.54(-13.64%)
Nov 03, 2021 4.130 4.140 3.880 3.960 1,103,511 -0.13(-3.18%)
Nov 02, 2021 4.160 4.160 4.030 4.090 770,996 -0.06(-1.45%)
Nov 01, 2021 4.100 4.180 4.090 4.150 579,362 +0.07(+1.72%)
Oct 29, 2021 4.070 4.170 4.051 4.080 665,256 +0.01(+0.25%)
Oct 28, 2021 4.040 4.100 3.980 4.070 597,963 +0.05(+1.24%)
Oct 27, 2021 3.980 4.055 3.940 4.020 433,989 +0.00(+0.00%)
Oct 26, 2021 4.070 4.020 535,195 -0.03(-0.74%)
Oct 25, 2021 4.130 4.135 4.050 4.050 628,380 -0.09(-2.17%)
Oct 22, 2021 4.100 4.160 4.040 4.140 591,327 +0.01(+0.24%)
Oct 21, 2021 4.130 4.200 4.075 4.130 560,383 +0.00(+0.00%)
Oct 20, 2021 4.120 4.180 4.100 4.130 535,131 +0.00(+0.00%)
Oct 19, 2021 4.080 4.190 4.040 4.130 841,737 +0.05(+1.23%)
Oct 18, 2021 3.960 4.080 3.940 4.080 377,033 +0.07(+1.75%)
Oct 15, 2021 4.000 4.070 3.960 4.010 552,582 +0.07(+1.78%)
Oct 14, 2021 4.040 4.040 3.925 3.940 297,162 -0.08(-1.99%)
Oct 13, 2021 4.010 4.035 3.950 4.020 258,850 -0.02(-0.50%)
Oct 12, 2021 4.000 4.050 3.970 4.040 291,903 +0.05(+1.25%)
Oct 11, 2021 3.950 4.030 3.900 3.990 351,228 +0.03(+0.76%)
Oct 08, 2021 3.960 3.985 3.890 3.960 299,347 +0.02(+0.51%)
Oct 07, 2021 3.790 3.975 3.786 3.940 585,095 +0.16(+4.23%)
Oct 06, 2021 3.680 3.780 3.590 3.780 687,418 +0.08(+2.16%)
Oct 05, 2021 3.740 3.790 3.600 3.700 572,855 -0.06(-1.60%)
Oct 04, 2021 3.740 3.830 3.710 3.760 563,772 +0.00(+0.00%)
Oct 01, 2021 3.620 3.780 3.620 3.760 577,291 +0.15(+4.16%)
Sep 30, 2021 3.690 3.700 3.605 3.610 506,130 -0.06(-1.63%)
Sep 29, 2021 3.660 3.730 3.610 3.670 732,219 +0.01(+0.27%)
Sep 28, 2021 3.750 3.770 3.660 3.660 532,426 -0.08(-2.14%)
Sep 27, 2021 3.700 3.795 3.610 3.740 830,967 +0.02(+0.54%)
Sep 24, 2021 3.730 3.770 3.660 3.720 584,373 -0.01(-0.27%)
Sep 23, 2021 3.570 3.750 3.550 3.730 1,054,504 +0.22(+6.27%)
Sep 22, 2021 3.950 3.980 3.490 3.510 3,273,520 -0.49(-12.25%)
Sep 21, 2021 3.870 4.075 3.850 4.000 1,077,797 +0.11(+2.83%)
Sep 20, 2021 3.940 3.988 3.890 3.890 960,720 -0.10(-2.51%)
Sep 17, 2021 4.130 4.130 3.925 3.990 2,341,139 -0.10(-2.44%)
Sep 16, 2021 4.180 4.186 4.020 4.090 816,740 -0.07(-1.68%)
Sep 15, 2021 4.370 4.370 4.145 4.160 851,111 -0.18(-4.15%)
Sep 14, 2021 4.250 4.462 4.240 4.340 1,399,482 +0.09(+2.12%)
Sep 13, 2021 4.270 4.312 4.120 4.250 1,130,239 -0.03(-0.70%)
Sep 10, 2021 4.090 4.320 4.090 4.280 1,115,808 +0.20(+4.90%)
Sep 09, 2021 3.970 4.110 3.960 4.080 598,034 +0.12(+3.03%)
Sep 08, 2021 4.070 4.080 3.920 3.960 455,584 -0.11(-2.70%)
Sep 07, 2021 3.780 4.130 3.780 4.070 1,440,874 +0.26(+6.82%)
Sep 03, 2021 3.860 3.880 3.760 3.810 486,316 -0.04(-1.04%)
Sep 02, 2021 3.820 3.900 3.810 3.850 543,841 +0.02(+0.52%)
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.