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 (%)
Dec 31, 2002 2.100 2.100 1.900 1.900 12,800 -0.20(-9.52%)
Dec 30, 2002 2.200 2.200 1.950 2.100 27,000 +0.00(+0.00%)
Dec 27, 2002 1.900 2.200 1.900 2.100 3,400 +0.06(+2.94%)
Dec 26, 2002 2.200 2.370 2.000 2.040 10,300 -0.32(-13.56%)
Dec 24, 2002 2.110 2.370 2.000 2.360 8,500 +0.26(+12.33%)
Dec 23, 2002 2.101 2.101 2.101 2.101 0 +0.00(+0.00%)
Dec 20, 2002 2.101 2.101 2.101 2.101 200 +0.00(+0.05%)
Dec 19, 2002 2.100 2.100 2.100 2.100 1,000 -0.05(-2.33%)
Dec 18, 2002 2.200 2.200 2.150 2.150 2,500 -0.05(-2.27%)
Dec 17, 2002 2.300 2.300 2.200 2.200 2,100 +0.05(+2.33%)
Dec 16, 2002 2.320 2.320 2.150 2.150 3,200 -0.29(-11.89%)
Dec 13, 2002 2.440 2.440 2.440 2.440 0 +0.00(+0.00%)
Dec 12, 2002 2.800 2.800 2.350 2.440 15,400 +0.19(+8.20%)
Dec 11, 2002 2.255 2.255 2.255 2.255 400 +0.00(+0.22%)
Dec 10, 2002 2.250 2.250 2.050 2.250 6,800 +0.10(+4.65%)
Dec 09, 2002 2.280 2.600 2.150 2.150 6,100 -0.02(-0.92%)
Dec 06, 2002 2.300 2.350 2.010 2.170 5,200 -0.03(-1.36%)
Dec 05, 2002 2.250 2.250 2.100 2.200 10,100 -0.08(-3.34%)
Dec 04, 2002 2.276 2.276 2.276 2.276 500 +0.08(+3.45%)
Dec 03, 2002 2.250 2.250 2.010 2.200 3,500 -0.10(-4.35%)
Dec 02, 2002 2.410 2.410 2.300 2.300 2,000 -0.38(-14.18%)
Nov 27, 2002 2.900 2.950 2.210 2.680 13,200 +0.21(+8.50%)
Nov 26, 2002 2.470 2.470 2.470 2.470 200 +0.27(+12.27%)
Nov 25, 2002 2.300 2.480 2.200 2.200 5,000 -0.02(-0.90%)
Nov 22, 2002 2.400 2.489 2.220 2.220 5,900 +0.02(+0.91%)
Nov 21, 2002 2.500 2.500 2.200 2.200 2,800 -0.30(-12.00%)
Nov 20, 2002 2.550 2.550 2.500 2.500 3,000 -0.15(-5.66%)
Nov 19, 2002 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Nov 18, 2002 2.840 2.950 2.560 2.650 9,100 -0.19(-6.69%)
Nov 15, 2002 2.750 2.850 2.400 2.840 14,000 +0.09(+3.27%)
Nov 14, 2002 2.250 2.750 2.250 2.750 15,100 +0.46(+20.09%)
Nov 13, 2002 2.390 2.390 2.290 2.290 1,900 -0.03(-1.29%)
Nov 12, 2002 2.390 2.390 2.320 2.320 1,100 -0.03(-1.28%)
Nov 11, 2002 2.250 2.440 2.250 2.350 19,000 +0.03(+1.29%)
Nov 08, 2002 2.330 2.330 2.320 2.320 2,600 +0.17(+7.91%)
Nov 07, 2002 2.290 2.600 2.150 2.150 18,600 -0.14(-6.11%)
Nov 06, 2002 2.300 2.300 2.200 2.290 2,200 -0.20(-8.03%)
Nov 05, 2002 2.410 2.490 2.150 2.490 7,500 -0.02(-0.80%)
Nov 04, 2002 2.690 2.700 2.510 2.510 1,400 -0.19(-7.04%)
Nov 01, 2002 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Oct 31, 2002 2.600 2.700 2.590 2.700 8,300 +0.25(+10.20%)
Oct 30, 2002 2.700 2.700 2.280 2.450 8,900 -0.25(-9.26%)
Oct 29, 2002 2.400 2.700 2.400 2.700 15,000 +0.51(+23.29%)
Oct 28, 2002 2.050 2.200 2.000 2.190 14,000 +0.39(+21.67%)
Oct 25, 2002 1.800 1.800 1.800 1.800 400 -0.02(-1.37%)
Oct 24, 2002 1.500 2.100 1.500 1.825 32,900 +0.43(+30.36%)
Oct 23, 2002 1.400 1.400 1.400 1.400 2,000 +0.00(+0.00%)
Oct 22, 2002 1.500 1.500 1.400 1.400 2,000 +0.00(+0.00%)
Oct 21, 2002 1.400 1.450 1.400 1.400 11,200 -0.05(-3.45%)
Oct 18, 2002 1.510 1.510 1.450 1.450 5,000 -0.10(-6.45%)
Oct 17, 2002 1.500 1.550 1.400 1.550 32,100 -0.05(-3.13%)
Oct 16, 2002 1.610 1.660 1.550 1.600 37,400 +0.00(+0.00%)
Oct 15, 2002 1.450 1.600 1.450 1.600 800 +0.30(+23.08%)
Oct 14, 2002 1.500 1.500 1.300 1.300 4,700 -0.23(-15.03%)
Oct 11, 2002 1.510 1.530 1.500 1.530 2,300 +0.02(+1.32%)
Oct 10, 2002 1.410 1.510 1.400 1.510 14,800 -0.04(-2.58%)
Oct 09, 2002 1.550 1.550 1.400 1.550 1,200 +0.00(+0.00%)
Oct 08, 2002 1.450 1.550 1.250 1.550 30,100 +0.00(+0.00%)
Oct 07, 2002 1.550 1.550 1.550 1.550 1,500 +0.00(+0.00%)
Oct 04, 2002 1.600 1.600 1.550 1.550 3,400 -0.05(-3.13%)
Oct 03, 2002 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Oct 02, 2002 1.600 1.600 1.600 1.600 1,100 +0.00(+0.00%)
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.