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 (%)
Mar 22, 2022 5.590 0 -0.00(-0.09%)
Mar 21, 2022 5.600 5.610 5.590 5.595 1,818,921 +0.01(+0.27%)
Mar 18, 2022 5.580 5.603 5.540 5.580 7,809,488 +0.00(+0.00%)
Mar 17, 2022 5.580 5.590 5.580 5.580 1,625,158 +0.00(+0.00%)
Mar 16, 2022 5.570 5.590 5.570 5.580 736,673 +0.01(+0.18%)
Mar 15, 2022 5.570 5.580 5.570 5.570 1,713,695 +0.00(+0.00%)
Mar 14, 2022 5.570 5.580 5.570 5.570 3,648,514 +0.00(+0.00%)
Mar 11, 2022 5.580 5.585 5.570 5.570 1,122,588 +0.00(+0.00%)
Mar 10, 2022 5.570 5.580 5.570 5.570 2,913,897 -0.01(-0.18%)
Mar 09, 2022 5.570 5.580 5.570 5.580 886,767 +0.01(+0.18%)
Mar 08, 2022 5.570 5.590 5.570 5.570 2,195,200 -0.01(-0.18%)
Mar 07, 2022 5.590 5.590 5.570 5.580 2,771,958 -0.01(-0.18%)
Mar 04, 2022 5.580 5.590 5.573 5.590 2,876,251 +0.02(+0.36%)
Mar 03, 2022 5.550 5.570 5.550 5.570 1,467,401 +0.01(+0.18%)
Mar 02, 2022 5.550 5.570 5.540 5.560 1,621,733 +0.02(+0.36%)
Mar 01, 2022 5.560 5.570 5.535 5.540 7,555,272 -0.04(-0.72%)
Feb 28, 2022 5.550 5.620 5.550 5.580 4,364,912 +0.03(+0.54%)
Feb 25, 2022 5.570 5.565 5.550 5.550 2,469,387 -0.02(-0.36%)
Feb 24, 2022 5.550 5.580 5.540 5.570 7,469,837 +0.02(+0.36%)
Feb 23, 2022 5.560 5.570 5.550 5.550 2,102,652 +0.00(+0.00%)
Feb 22, 2022 5.550 5.580 5.550 5.550 5,660,810 -0.01(-0.18%)
Feb 18, 2022 5.560 0 +0.01(+0.18%)
Feb 17, 2022 5.550 5.570 5.550 5.550 4,081,818 -0.01(-0.18%)
Feb 16, 2022 5.540 5.570 5.540 5.560 5,855,773 +0.00(+0.00%)
Feb 15, 2022 5.550 5.560 5.540 5.560 9,582,122 +0.00(+0.00%)
Feb 14, 2022 5.530 5.580 5.510 5.560 61,309,612 +1.92(+52.75%)
Feb 11, 2022 3.700 3.725 3.580 3.640 763,275 -0.06(-1.62%)
Feb 10, 2022 3.680 3.725 3.650 3.700 622,877 +0.00(+0.00%)
Feb 09, 2022 3.700 3.740 3.590 3.700 654,263 -0.03(-0.80%)
Feb 08, 2022 3.670 3.730 3.630 3.730 752,531 +0.03(+0.81%)
Feb 07, 2022 3.640 3.730 3.590 3.700 691,214 +0.07(+1.93%)
Feb 04, 2022 3.560 3.650 3.499 3.630 770,145 +0.04(+1.11%)
Feb 03, 2022 3.630 3.590 610,559 -0.08(-2.18%)
Feb 02, 2022 3.710 3.710 3.585 3.670 604,636 -0.07(-1.87%)
Feb 01, 2022 3.640 3.760 3.540 3.740 869,952 +0.08(+2.19%)
Jan 28, 2022 3.650 3.665 3.560 3.660 1,056,079 +0.00(+0.00%)
Jan 27, 2022 3.670 3.760 3.625 3.660 1,173,581 -0.02(-0.54%)
Jan 26, 2022 3.700 3.835 3.670 3.680 1,673,847 -0.04(-1.08%)
Jan 25, 2022 3.640 3.730 3.490 3.720 2,025,255 +0.03(+0.81%)
Jan 24, 2022 3.360 3.770 3.330 3.690 4,715,722 +0.33(+9.82%)
Jan 21, 2022 3.150 3.549 3.140 3.360 3,835,750 +0.18(+5.66%)
Jan 20, 2022 3.040 3.350 3.020 3.180 2,392,228 +0.18(+6.00%)
Jan 19, 2022 2.970 3.060 2.950 3.000 916,087 +0.00(+0.00%)
Jan 18, 2022 3.010 3.100 2.990 3.000 700,510 -0.06(-1.96%)
Jan 14, 2022 3.060 0 +0.01(+0.33%)
Jan 13, 2022 3.070 3.105 3.040 3.050 702,361 -0.02(-0.65%)
Jan 12, 2022 3.120 3.135 3.020 3.070 1,014,514 -0.01(-0.32%)
Jan 11, 2022 3.120 3.150 3.055 3.080 760,003 -0.05(-1.60%)
Jan 10, 2022 3.090 3.150 3.020 3.130 794,274 +0.03(+0.97%)
Jan 07, 2022 3.090 3.160 3.020 3.100 772,610 +0.02(+0.65%)
Jan 06, 2022 3.020 3.110 2.960 3.080 1,117,485 +0.05(+1.65%)
Jan 05, 2022 3.170 3.205 3.010 3.030 1,215,919 -0.14(-4.42%)
Jan 04, 2022 3.220 3.220 3.080 3.170 1,329,567 -0.02(-0.63%)
Jan 03, 2022 3.100 3.230 3.040 3.190 978,639 +0.09(+2.90%)
Dec 31, 2021 3.090 3.150 3.065 3.100 1,194,775 +0.02(+0.65%)
Dec 30, 2021 3.080 3.155 3.080 3.080 821,826 -0.02(-0.65%)
Dec 29, 2021 3.110 3.225 3.070 3.100 1,283,037 -0.01(-0.32%)
Dec 28, 2021 3.120 3.230 3.095 3.110 1,314,466 -0.04(-1.27%)
Dec 27, 2021 3.220 3.250 3.120 3.150 1,345,221 -0.07(-2.17%)
Dec 23, 2021 3.240 3.295 3.190 3.220 1,189,447 -0.01(-0.31%)
Dec 22, 2021 3.260 3.280 3.160 3.230 1,694,040 -0.07(-2.12%)
Dec 21, 2021 3.200 3.330 3.160 3.300 4,722,517 +0.00(+0.00%)
Dec 20, 2021 2.650 3.357 2.600 3.300 12,455,819 +0.70(+26.92%)
Dec 17, 2021 2.640 2.670 2.510 2.600 2,005,944 -0.04(-1.52%)
Dec 16, 2021 2.680 2.720 2.620 2.640 1,257,048 -0.01(-0.38%)
Dec 15, 2021 2.600 2.690 2.550 2.650 1,439,883 +0.02(+0.76%)
Dec 14, 2021 2.570 2.650 2.505 2.630 1,353,693 +0.07(+2.73%)
Dec 13, 2021 2.570 2.596 2.500 2.560 1,345,104 -0.03(-1.16%)
Dec 10, 2021 2.670 2.710 2.560 2.590 1,293,650 -0.07(-2.63%)
Dec 09, 2021 2.700 2.760 2.640 2.660 837,358 -0.07(-2.56%)
Dec 08, 2021 2.670 2.770 2.615 2.730 1,257,378 +0.08(+3.02%)
Dec 07, 2021 2.600 2.670 2.590 2.650 1,302,312 +0.05(+1.92%)
Dec 06, 2021 2.640 2.680 2.580 2.600 2,259,935 +0.02(+0.78%)
Dec 03, 2021 2.700 2.710 2.570 2.580 914,274 -0.13(-4.80%)
Dec 02, 2021 2.690 2.750 2.660 2.710 965,768 +0.00(+0.00%)
Dec 01, 2021 2.780 2.850 2.690 2.710 1,046,047 -0.07(-2.52%)
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%)
Sep 01, 2021 3.840 3.870 3.800 3.830 455,727 -0.03(-0.78%)
Aug 31, 2021 3.790 3.870 3.760 3.860 577,060 +0.08(+2.12%)
Aug 30, 2021 3.850 3.900 3.740 3.780 707,806 -0.04(-1.05%)
Aug 27, 2021 3.850 3.920 3.800 3.820 821,840 -0.02(-0.52%)
Aug 26, 2021 3.750 3.900 3.750 3.840 1,107,841 +0.11(+2.95%)
Aug 25, 2021 3.730 3.770 3.695 3.730 684,979 -0.03(-0.80%)
Aug 24, 2021 3.730 3.800 3.700 3.760 400,658 +0.00(+0.00%)
Aug 23, 2021 3.550 3.770 3.550 3.760 561,052 +0.22(+6.21%)
Aug 20, 2021 3.430 3.800 3.410 3.540 2,668,089 +0.11(+3.21%)
Aug 19, 2021 3.490 3.540 3.420 3.430 327,511 -0.11(-3.11%)
Aug 18, 2021 3.470 3.560 3.470 3.540 302,334 +0.04(+1.14%)
Aug 17, 2021 3.490 3.510 3.430 3.500 413,046 -0.02(-0.57%)
Aug 16, 2021 3.550 3.570 3.480 3.520 480,345 -0.05(-1.40%)
Aug 13, 2021 3.620 3.650 3.560 3.570 348,954 -0.06(-1.65%)
Aug 12, 2021 3.610 3.650 3.510 3.630 604,028 -0.02(-0.55%)
Aug 11, 2021 3.620 3.650 3.570 3.650 496,408 +0.01(+0.27%)
Aug 10, 2021 3.700 3.730 3.620 3.640 527,027 -0.05(-1.36%)
Aug 09, 2021 3.750 3.800 3.680 3.690 442,303 -0.06(-1.60%)
Aug 06, 2021 3.760 3.800 3.680 3.750 675,083 +0.01(+0.27%)
Aug 05, 2021 3.800 3.849 3.730 3.740 665,363 -0.01(-0.27%)
Aug 04, 2021 3.800 3.900 3.670 3.750 1,110,104 -0.15(-3.85%)
Aug 03, 2021 3.830 3.910 3.810 3.900 523,955 +0.07(+1.83%)
Aug 02, 2021 3.820 3.860 3.780 3.830 413,298 +0.07(+1.86%)
Jul 30, 2021 3.740 3.800 3.740 3.760 315,963 +0.00(+0.00%)
Jul 29, 2021 3.860 3.870 3.750 3.760 361,745 -0.02(-0.53%)
Jul 28, 2021 3.720 3.790 3.680 3.780 418,933 +0.14(+3.85%)
Jul 27, 2021 3.780 3.790 3.605 3.640 410,944 +0.02(+0.55%)
Jul 26, 2021 3.650 3.680 3.590 3.620 328,522 -0.03(-0.82%)
Jul 23, 2021 3.690 3.690 3.590 3.650 301,595 -0.04(-1.08%)
Jul 22, 2021 3.800 3.830 3.680 3.690 245,022 -0.12(-3.15%)
Jul 21, 2021 3.820 3.845 3.730 3.810 487,325 +0.12(+3.25%)
Jul 20, 2021 3.660 3.730 3.650 3.690 429,070 +0.02(+0.54%)
Jul 19, 2021 3.630 3.710 3.620 3.670 420,102 -0.07(-1.87%)
Jul 16, 2021 3.760 3.800 3.730 3.740 514,238 -0.02(-0.53%)
Jul 15, 2021 3.720 3.760 3.670 3.760 727,278 +0.02(+0.53%)
Jul 14, 2021 3.730 3.780 3.725 3.740 456,796 +0.01(+0.27%)
Jul 13, 2021 3.700 3.750 3.680 3.730 619,149 +0.06(+1.63%)
Jul 12, 2021 3.720 3.750 3.620 3.670 505,271 -0.03(-0.81%)
Jul 09, 2021 3.660 3.710 3.640 3.700 405,569 +0.01(+0.27%)
Jul 08, 2021 3.760 3.810 3.660 3.690 702,422 -0.12(-3.15%)
Jul 07, 2021 3.720 3.930 3.690 3.810 1,281,383 +0.13(+3.53%)
Jul 06, 2021 3.680 3.719 3.670 3.680 513,666 -0.02(-0.54%)
Jul 02, 2021 3.660 3.710 3.590 3.700 433,732 +0.04(+1.09%)
Jul 01, 2021 3.620 3.680 3.580 3.660 536,415 +0.08(+2.23%)
Jun 30, 2021 3.660 3.659 3.580 3.580 566,603 -0.07(-1.92%)
Jun 29, 2021 3.660 3.760 3.630 3.650 530,998 +0.01(+0.27%)
Jun 28, 2021 3.720 3.730 3.620 3.640 413,580 -0.05(-1.36%)
Jun 25, 2021 3.710 3.770 3.685 3.690 1,103,140 -0.01(-0.27%)
Jun 24, 2021 3.620 3.700 3.610 3.700 547,526 +0.12(+3.35%)
Jun 23, 2021 3.570 3.590 3.535 3.580 366,617 +0.01(+0.28%)
Jun 22, 2021 3.580 3.588 3.470 3.570 618,414 -0.02(-0.56%)
Jun 21, 2021 3.640 3.670 3.550 3.590 756,378 -0.05(-1.37%)
Jun 18, 2021 3.550 3.640 3.520 3.640 2,141,192 +0.04(+1.11%)
Jun 17, 2021 3.550 3.600 3.510 3.600 696,320 +0.04(+1.12%)
Jun 16, 2021 3.570 3.590 3.500 3.560 573,841 -0.01(-0.28%)
Jun 15, 2021 3.640 3.640 3.520 3.570 401,626 -0.06(-1.65%)
Jun 14, 2021 3.650 3.660 3.600 3.630 422,384 -0.02(-0.55%)
Jun 11, 2021 3.700 3.700 3.610 3.650 406,485 -0.02(-0.54%)
Jun 10, 2021 3.710 3.717 3.640 3.670 404,694 +0.00(+0.00%)
Jun 09, 2021 3.650 3.730 3.640 3.670 551,503 +0.03(+0.82%)
Jun 08, 2021 3.720 3.750 3.610 3.640 528,252 -0.08(-2.15%)
Jun 07, 2021 3.630 3.730 3.595 3.720 607,553 +0.12(+3.33%)
Jun 04, 2021 3.670 3.670 3.570 3.600 348,150 -0.02(-0.55%)
Jun 03, 2021 3.550 3.640 3.550 3.620 417,249 +0.05(+1.40%)
Jun 02, 2021 3.630 3.660 3.550 3.570 471,739 -0.08(-2.19%)
Jun 01, 2021 3.570 3.660 3.530 3.650 618,270 +0.12(+3.40%)
May 28, 2021 3.510 3.560 3.500 3.530 389,385 +0.02(+0.57%)
May 27, 2021 3.450 3.565 3.450 3.510 648,399 +0.04(+1.15%)
May 26, 2021 3.410 3.495 3.410 3.470 340,782 +0.05(+1.46%)
May 25, 2021 3.530 3.550 3.420 3.420 506,667 -0.12(-3.39%)
May 24, 2021 3.630 3.633 3.530 3.540 467,876 -0.07(-1.94%)
May 21, 2021 3.714 3.714 3.600 3.610 561,832 -0.01(-0.28%)
May 20, 2021 3.620 3.670 3.570 3.620 431,355 -0.02(-0.55%)
May 19, 2021 3.600 3.675 3.500 3.640 634,367 +0.03(+0.83%)
May 18, 2021 3.670 3.678 3.570 3.610 604,159 -0.04(-1.10%)
May 17, 2021 3.530 3.700 3.495 3.650 590,229 +0.09(+2.53%)
May 14, 2021 3.440 3.650 3.430 3.560 1,378,310 +0.38(+11.95%)
May 13, 2021 3.280 3.280 3.100 3.180 738,923 -0.04(-1.24%)
May 12, 2021 3.140 3.290 3.100 3.220 859,666 +0.07(+2.22%)
May 11, 2021 3.090 3.180 3.057 3.150 916,613 -0.03(-0.94%)
May 10, 2021 3.370 3.393 3.170 3.180 910,894 -0.20(-5.92%)
May 07, 2021 3.160 3.390 3.160 3.380 1,020,164 +0.21(+6.46%)
May 06, 2021 3.420 3.420 3.150 3.175 993,302 -0.24(-6.89%)
May 05, 2021 3.480 3.480 3.370 3.410 641,355 -0.03(-0.87%)
May 04, 2021 3.500 3.530 3.410 3.440 795,995 -0.08(-2.27%)
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.