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 (%)
Jun 30, 2006 1.990 2.170 1.860 2.110 44,731 +0.13(+6.57%)
Jun 29, 2006 2.090 2.210 1.850 1.980 20,700 -0.20(-9.15%)
Jun 28, 2006 1.840 2.190 1.840 2.179 10,550 +0.26(+13.51%)
Jun 27, 2006 1.960 2.020 1.760 1.920 50,327 -0.10(-4.95%)
Jun 26, 2006 2.060 2.110 1.950 2.020 31,200 -0.04(-1.94%)
Jun 23, 2006 2.170 2.240 2.020 2.060 18,070 +0.06(+3.00%)
Jun 22, 2006 2.000 2.020 2.000 2.000 14,100 -0.01(-0.50%)
Jun 21, 2006 2.110 2.150 2.010 2.010 4,500 -0.14(-6.51%)
Jun 20, 2006 2.250 2.250 2.110 2.150 10,958 +0.15(+7.50%)
Jun 19, 2006 2.060 2.080 2.000 2.000 19,066 -0.06(-2.91%)
Jun 16, 2006 2.080 2.080 2.060 2.060 11,026 -0.04(-1.90%)
Jun 15, 2006 2.240 2.240 2.100 2.100 5,200 +0.06(+2.94%)
Jun 14, 2006 2.070 2.240 1.650 2.040 74,509 -0.06(-2.86%)
Jun 13, 2006 2.300 2.300 2.010 2.100 39,931 -0.20(-8.70%)
Jun 12, 2006 2.430 2.430 2.260 2.300 8,940 -0.01(-0.43%)
Jun 09, 2006 2.450 2.620 2.300 2.310 37,838 -0.15(-6.10%)
Jun 08, 2006 2.400 2.500 2.400 2.460 2,551 +0.06(+2.50%)
Jun 07, 2006 2.460 2.460 2.260 2.400 3,584 -0.06(-2.44%)
Jun 06, 2006 2.460 2.509 2.460 2.460 13,176 +0.01(+0.41%)
Jun 05, 2006 2.410 2.500 2.410 2.450 5,480 +0.00(+0.00%)
Jun 02, 2006 2.400 2.470 2.400 2.450 5,725 +0.05(+2.08%)
Jun 01, 2006 2.300 2.440 2.300 2.400 6,120 -0.02(-0.83%)
May 31, 2006 2.390 2.490 2.270 2.420 10,752 +0.01(+0.41%)
May 30, 2006 2.480 2.480 2.400 2.410 14,213 -0.08(-3.21%)
May 26, 2006 2.401 2.490 2.401 2.490 6,400 +0.05(+2.05%)
May 25, 2006 2.480 2.580 2.410 2.440 4,688 +0.04(+1.67%)
May 24, 2006 2.620 2.620 2.400 2.400 11,651 +0.00(+0.00%)
May 23, 2006 2.580 2.649 2.400 2.400 34,471 -0.26(-9.77%)
May 22, 2006 2.590 2.780 2.590 2.660 40,498 +0.07(+2.70%)
May 19, 2006 2.683 2.690 2.590 2.590 6,890 -0.03(-1.15%)
May 18, 2006 2.560 2.690 2.550 2.620 13,775 +0.04(+1.55%)
May 17, 2006 2.510 2.800 2.510 2.580 191,490 +0.08(+3.20%)
May 16, 2006 2.522 2.600 2.500 2.500 34,150 -0.02(-0.79%)
May 15, 2006 2.460 2.620 2.460 2.520 26,644 +0.02(+0.80%)
May 12, 2006 2.500 2.550 2.500 2.500 30,991 -0.05(-1.96%)
May 11, 2006 2.500 2.560 2.470 2.550 110,180 +0.05(+2.00%)
May 10, 2006 2.500 2.560 2.500 2.500 63,300 -0.03(-1.19%)
May 09, 2006 2.470 2.590 2.470 2.530 54,219 +0.03(+1.20%)
May 08, 2006 2.330 2.580 2.330 2.500 52,001 +0.15(+6.38%)
May 05, 2006 2.380 2.380 2.300 2.350 27,732 -0.04(-1.67%)
May 04, 2006 2.430 2.430 2.350 2.390 36,360 -0.05(-2.05%)
May 03, 2006 2.500 2.574 2.417 2.440 39,895 -0.06(-2.40%)
May 02, 2006 2.610 2.610 2.500 2.500 10,692 -0.03(-1.19%)
May 01, 2006 2.650 2.650 2.500 2.530 11,544 +0.03(+1.20%)
Apr 28, 2006 2.620 2.620 2.500 2.500 28,300 -0.06(-2.15%)
Apr 27, 2006 2.490 2.645 2.420 2.555 32,353 +0.05(+1.79%)
Apr 26, 2006 2.650 2.650 2.500 2.510 37,200 -0.14(-5.28%)
Apr 25, 2006 2.583 2.650 2.440 2.650 24,272 -0.02(-0.75%)
Apr 24, 2006 2.650 2.680 2.550 2.670 49,453 +0.07(+2.69%)
Apr 21, 2006 2.550 2.700 2.460 2.600 32,817 +0.16(+6.56%)
Apr 20, 2006 2.710 2.760 2.400 2.440 37,315 -0.36(-12.86%)
Apr 19, 2006 2.490 2.800 2.410 2.800 49,593 +0.28(+11.11%)
Apr 18, 2006 2.640 2.640 2.400 2.520 41,977 -0.14(-5.26%)
Apr 17, 2006 2.850 2.850 2.650 2.660 6,900 -0.13(-4.66%)
Apr 13, 2006 2.850 2.850 2.720 2.790 15,760 +0.04(+1.45%)
Apr 12, 2006 2.680 2.890 2.650 2.750 25,015 +0.07(+2.61%)
Apr 11, 2006 2.900 2.900 2.660 2.680 50,462 -0.12(-4.29%)
Apr 10, 2006 2.790 2.866 2.721 2.800 18,925 -0.02(-0.71%)
Apr 07, 2006 2.950 2.950 2.710 2.820 27,225 -0.05(-1.74%)
Apr 06, 2006 2.870 2.950 2.660 2.870 56,990 -0.03(-1.03%)
Apr 05, 2006 2.810 2.950 2.780 2.900 40,996 +0.09(+3.20%)
Apr 04, 2006 2.690 2.850 2.600 2.810 81,352 +0.18(+6.84%)
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.