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 (%)
Apr 30, 2003 2.630 2.850 2.500 2.850 2,100 +0.19(+7.14%)
Apr 29, 2003 2.840 3.080 2.650 2.660 6,000 +0.01(+0.38%)
Apr 28, 2003 2.700 2.700 2.650 2.650 1,800 +0.00(+0.00%)
Apr 25, 2003 2.700 2.740 2.650 2.650 1,200 -0.15(-5.36%)
Apr 24, 2003 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Apr 23, 2003 2.800 2.800 2.800 2.800 100 +0.02(+0.68%)
Apr 22, 2003 2.800 2.800 2.570 2.781 3,700 -0.12(-4.10%)
Apr 21, 2003 3.000 3.000 2.800 2.900 9,900 -0.24(-7.64%)
Apr 17, 2003 3.140 3.140 2.780 3.140 45,900 +0.09(+2.95%)
Apr 16, 2003 2.900 3.050 2.750 3.050 6,800 +0.10(+3.39%)
Apr 15, 2003 2.850 3.120 2.750 2.950 45,400 -0.03(-1.01%)
Apr 14, 2003 2.830 2.980 2.830 2.980 2,600 -0.02(-0.67%)
Apr 11, 2003 2.800 3.000 2.500 3.000 31,400 +0.27(+9.89%)
Apr 10, 2003 2.600 2.730 2.600 2.730 8,400 +0.22(+8.76%)
Apr 09, 2003 2.550 2.560 2.460 2.510 6,000 +0.05(+2.03%)
Apr 08, 2003 2.460 2.460 2.460 2.460 0 +0.00(+0.00%)
Apr 07, 2003 2.520 2.520 2.460 2.460 1,100 -0.04(-1.60%)
Apr 04, 2003 2.500 2.500 2.500 2.500 1,200 -0.10(-3.85%)
Apr 03, 2003 2.530 2.600 2.440 2.600 16,500 +0.10(+4.00%)
Apr 02, 2003 2.660 2.850 2.350 2.500 8,900 +0.00(+0.00%)
Apr 01, 2003 2.700 2.700 2.400 2.500 4,700 -0.20(-7.41%)
Mar 31, 2003 2.710 2.710 2.700 2.700 200 +0.00(+0.00%)
Mar 28, 2003 2.750 2.750 2.700 2.700 2,800 -0.05(-1.82%)
Mar 27, 2003 2.750 2.750 2.750 2.750 1,500 -0.23(-7.72%)
Mar 26, 2003 2.920 3.000 2.750 2.980 23,600 -0.02(-0.67%)
Mar 25, 2003 2.700 3.040 2.700 3.000 3,000 +0.20(+7.14%)
Mar 24, 2003 2.680 2.930 2.490 2.800 35,900 -0.08(-2.61%)
Mar 21, 2003 2.400 2.900 2.400 2.875 21,800 +0.50(+20.80%)
Mar 20, 2003 1.950 2.400 1.750 2.380 27,900 +0.40(+20.14%)
Mar 19, 2003 2.000 2.000 1.981 1.981 2,200 +0.01(+0.41%)
Mar 18, 2003 1.973 1.973 1.973 1.973 0 +0.00(+0.00%)
Mar 17, 2003 1.910 1.973 1.900 1.973 1,600 +0.02(+1.18%)
Mar 14, 2003 1.950 1.950 1.950 1.950 1,100 +0.00(+0.00%)
Mar 13, 2003 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Mar 12, 2003 2.060 2.060 1.950 1.950 2,000 -0.10(-4.88%)
Mar 11, 2003 2.100 2.100 2.050 2.050 1,500 -0.09(-4.21%)
Mar 10, 2003 2.210 2.210 2.140 2.140 2,500 -0.07(-3.17%)
Mar 07, 2003 2.210 2.210 2.210 2.210 500 +0.01(+0.45%)
Mar 06, 2003 2.200 2.200 2.200 2.200 500 -0.10(-4.35%)
Mar 05, 2003 2.250 2.300 2.250 2.300 1,100 +0.05(+2.22%)
Mar 04, 2003 2.250 2.250 2.250 2.250 300 +0.15(+7.14%)
Mar 03, 2003 2.100 2.100 2.100 2.100 600 -0.09(-4.11%)
Feb 28, 2003 2.250 2.250 2.190 2.190 500 +0.04(+1.86%)
Feb 27, 2003 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Feb 26, 2003 2.040 2.150 2.040 2.150 4,100 +0.14(+6.97%)
Feb 25, 2003 2.010 2.010 2.010 2.010 1,400 +0.01(+0.50%)
Feb 24, 2003 2.100 2.290 2.000 2.000 4,600 -0.15(-6.98%)
Feb 21, 2003 2.300 2.300 2.150 2.150 1,000 -0.10(-4.44%)
Feb 20, 2003 2.130 2.250 2.130 2.250 5,000 +0.20(+9.76%)
Feb 19, 2003 2.120 2.150 2.050 2.050 5,500 +0.04(+1.99%)
Feb 18, 2003 1.910 2.050 1.910 2.010 5,700 -0.07(-3.37%)
Feb 14, 2003 2.080 2.080 2.080 2.080 500 +0.08(+4.00%)
Feb 13, 2003 1.870 2.000 1.850 2.000 4,900 +0.04(+2.04%)
Feb 12, 2003 1.810 1.960 1.810 1.960 5,900 +0.16(+8.89%)
Feb 11, 2003 1.850 1.860 1.800 1.800 1,100 -0.05(-2.70%)
Feb 10, 2003 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Feb 07, 2003 1.810 1.850 1.810 1.850 6,100 +0.10(+5.71%)
Feb 06, 2003 1.700 1.760 1.700 1.750 6,600 +0.15(+9.37%)
Feb 05, 2003 1.600 1.600 1.600 1.600 500 -0.01(-0.62%)
Feb 04, 2003 1.550 1.700 1.450 1.610 1,100 -0.02(-1.23%)
Feb 03, 2003 1.800 1.800 1.630 1.630 3,600 -0.32(-16.41%)
Jan 31, 2003 1.630 1.950 1.550 1.950 10,800 +0.32(+19.63%)
Jan 30, 2003 1.630 1.630 1.630 1.630 0 +0.00(+0.00%)
Jan 29, 2003 1.640 1.650 1.630 1.630 5,000 -0.02(-1.21%)
Jan 28, 2003 1.750 1.750 1.650 1.650 5,600 -0.17(-9.34%)
Jan 27, 2003 2.050 2.050 1.800 1.820 5,300 -0.28(-13.33%)
Jan 24, 2003 1.900 2.150 1.750 2.100 6,700 +0.15(+7.69%)
Jan 23, 2003 1.900 2.110 1.900 1.950 4,200 -0.05(-2.50%)
Jan 22, 2003 2.000 2.000 1.900 2.000 3,100 -0.10(-4.76%)
Jan 21, 2003 2.050 2.100 1.800 2.100 11,800 -0.19(-8.30%)
Jan 17, 2003 2.290 2.290 2.000 2.290 2,900 +0.18(+8.53%)
Jan 16, 2003 2.110 2.110 2.110 2.110 600 -0.07(-3.21%)
Jan 15, 2003 2.100 2.200 2.100 2.180 3,100 -0.02(-0.91%)
Jan 14, 2003 2.060 2.260 2.060 2.200 7,300 +0.06(+2.80%)
Jan 13, 2003 2.160 2.170 1.850 2.140 11,500 +0.04(+1.90%)
Jan 10, 2003 2.100 2.100 2.100 2.100 100 +0.00(+0.00%)
Jan 09, 2003 2.250 2.250 2.100 2.100 2,800 -0.19(-8.30%)
Jan 08, 2003 2.300 2.300 2.290 2.290 900 -0.01(-0.43%)
Jan 07, 2003 2.060 2.300 2.050 2.300 5,800 +0.11(+5.02%)
Jan 06, 2003 2.050 2.200 2.000 2.190 5,900 +0.19(+9.50%)
Jan 03, 2003 2.000 2.000 2.000 2.000 400 -0.05(-2.44%)
Jan 02, 2003 1.980 2.050 1.950 2.050 4,300 +0.15(+7.89%)
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%)
Oct 01, 2002 1.650 1.650 1.600 1.600 1,400 +0.00(+0.00%)
Sep 30, 2002 1.600 1.700 1.600 1.600 2,700 -0.05(-3.03%)
Sep 27, 2002 1.550 1.650 1.550 1.650 1,300 -0.05(-2.94%)
Sep 26, 2002 1.425 1.700 1.350 1.700 20,000 +0.34(+25.00%)
Sep 25, 2002 1.700 1.700 1.250 1.360 40,200 -0.24(-15.00%)
Sep 24, 2002 1.830 1.830 1.600 1.600 8,200 -0.15(-8.57%)
Sep 23, 2002 2.000 2.000 1.660 1.750 8,900 -0.27(-13.37%)
Sep 20, 2002 2.020 2.080 2.020 2.020 8,300 -0.03(-1.46%)
Sep 19, 2002 2.100 2.350 1.800 2.050 32,000 +0.10(+5.13%)
Sep 18, 2002 1.950 1.950 1.950 1.950 11,000 -0.10(-4.88%)
Sep 17, 2002 2.350 2.350 1.900 2.050 13,600 -0.45(-18.00%)
Sep 16, 2002 2.250 2.500 2.250 2.500 4,000 +0.25(+11.11%)
Sep 13, 2002 2.250 2.250 2.250 2.250 400 -0.05(-2.17%)
Sep 12, 2002 2.500 2.500 2.160 2.300 5,600 -0.20(-8.00%)
Sep 11, 2002 2.350 2.350 2.110 2.500 2,400 +0.05(+2.04%)
Sep 10, 2002 2.650 2.650 2.000 2.450 60,300 -0.10(-3.92%)
Sep 09, 2002 2.600 2.740 2.500 2.550 9,000 -0.05(-1.92%)
Sep 06, 2002 2.600 2.630 2.600 2.600 12,500 -0.10(-3.70%)
Sep 05, 2002 2.600 2.700 2.600 2.700 700 +0.00(+0.00%)
Sep 04, 2002 2.700 2.950 2.700 2.700 9,300 -0.15(-5.26%)
Sep 03, 2002 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Aug 30, 2002 2.800 2.850 2.750 2.850 7,000 +0.05(+1.79%)
Aug 29, 2002 2.800 2.800 2.800 2.800 1,000 +0.00(+0.00%)
Aug 28, 2002 2.850 2.850 2.800 2.800 5,000 -0.10(-3.45%)
Aug 27, 2002 2.900 2.900 2.900 2.900 4,700 +0.00(+0.00%)
Aug 26, 2002 3.020 3.020 2.900 2.900 11,500 -0.10(-3.33%)
Aug 23, 2002 3.000 3.000 3.000 3.000 2,000 -0.02(-0.66%)
Aug 22, 2002 3.050 3.050 2.900 3.020 16,100 -0.03(-0.98%)
Aug 21, 2002 3.050 3.050 3.050 3.050 800 -0.20(-6.15%)
Aug 20, 2002 2.700 3.250 2.700 3.250 21,600 +0.35(+12.07%)
Aug 16, 2002 3.000 3.250 2.900 2.900 10,300 -0.10(-3.33%)
Aug 15, 2002 3.150 3.150 3.000 3.000 7,000 -0.45(-13.04%)
Aug 14, 2002 3.200 3.450 3.150 3.450 4,900 +0.25(+7.81%)
Aug 13, 2002 3.300 3.550 3.200 3.200 8,600 -0.15(-4.48%)
Aug 12, 2002 3.360 3.650 3.350 3.350 4,200 -0.05(-1.47%)
Aug 07, 2002 3.400 3.400 3.400 3.400 2,000 +0.00(+0.00%)
Aug 06, 2002 3.400 3.400 3.400 3.400 1,200 +0.04(+1.19%)
Aug 05, 2002 3.150 3.360 3.100 3.360 6,800 +0.36(+12.00%)
Aug 02, 2002 3.000 3.010 3.000 3.000 22,800 +0.00(+0.00%)
Aug 01, 2002 3.000 3.000 3.000 3.000 15,600 +0.00(+0.00%)
Jul 31, 2002 3.250 3.250 3.000 3.000 9,500 -0.25(-7.69%)
Jul 30, 2002 3.300 3.350 3.250 3.250 15,500 -0.05(-1.52%)
Jul 29, 2002 3.250 3.500 3.250 3.300 6,100 +0.00(+0.00%)
Jul 26, 2002 3.300 3.500 3.300 3.300 8,300 +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.