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, 2010 2.250 2.320 2.190 2.305 174,988 +0.18(+8.22%)
Jun 29, 2010 2.450 2.470 2.120 2.130 1,135,171 -0.46(-17.76%)
Jun 25, 2010 2.650 2.700 2.560 2.590 1,439,157 -0.06(-2.26%)
Jun 24, 2010 2.700 2.730 2.640 2.650 213,333 -0.06(-2.21%)
Jun 23, 2010 2.750 2.750 2.700 2.710 53,747 -0.04(-1.45%)
Jun 22, 2010 2.720 2.830 2.710 2.750 80,634 +0.03(+1.10%)
Jun 21, 2010 2.900 2.900 2.700 2.720 95,204 -0.04(-1.45%)
Jun 18, 2010 2.730 2.780 2.680 2.760 134,037 +0.06(+2.22%)
Jun 17, 2010 2.720 2.770 2.660 2.700 68,437 +0.01(+0.37%)
Jun 16, 2010 2.720 2.720 2.630 2.690 61,395 -0.06(-2.18%)
Jun 15, 2010 2.820 2.820 2.680 2.750 93,742 -0.03(-1.08%)
Jun 14, 2010 2.700 2.830 2.700 2.780 118,962 +0.12(+4.51%)
Jun 11, 2010 2.480 2.670 2.480 2.660 199,247 +0.18(+7.26%)
Jun 10, 2010 2.520 2.520 2.420 2.480 203,027 +0.00(+0.00%)
Jun 09, 2010 2.580 2.660 2.470 2.480 108,761 -0.06(-2.36%)
Jun 08, 2010 2.590 2.690 2.510 2.540 170,027 -0.03(-1.17%)
Jun 07, 2010 2.800 2.840 2.570 2.570 138,867 -0.19(-6.88%)
Jun 04, 2010 2.900 2.910 2.760 2.760 101,366 -0.19(-6.44%)
Jun 03, 2010 2.980 2.990 2.920 2.950 51,715 -0.03(-1.01%)
Jun 02, 2010 2.980 2.990 2.870 2.980 75,398 +0.11(+3.83%)
Jun 01, 2010 2.900 2.960 2.850 2.870 115,371 -0.04(-1.37%)
May 28, 2010 3.100 3.120 2.890 2.910 222,113 -0.19(-6.13%)
May 27, 2010 3.000 3.130 2.990 3.100 82,323 +0.18(+6.16%)
May 26, 2010 2.910 3.080 2.910 2.920 139,180 +0.01(+0.34%)
May 25, 2010 2.940 2.980 2.870 2.910 157,043 -0.09(-3.00%)
May 24, 2010 2.950 3.030 2.950 3.000 91,029 +0.06(+2.04%)
May 21, 2010 2.880 3.030 2.780 2.940 148,380 -0.04(-1.34%)
May 20, 2010 2.950 3.180 2.870 2.980 211,175 -0.17(-5.40%)
May 19, 2010 3.280 3.300 3.140 3.150 79,538 -0.12(-3.67%)
May 18, 2010 3.460 3.470 3.240 3.270 88,323 -0.11(-3.25%)
May 17, 2010 3.370 3.400 3.300 3.380 78,868 +0.08(+2.42%)
May 14, 2010 3.310 3.350 3.250 3.300 110,374 -0.07(-2.08%)
May 13, 2010 3.290 3.370 3.220 3.370 156,093 +0.11(+3.37%)
May 12, 2010 3.110 3.270 3.110 3.260 110,571 +0.12(+3.82%)
May 11, 2010 3.200 3.250 3.140 3.140 201,225 -0.12(-3.68%)
May 10, 2010 3.240 3.390 3.200 3.260 228,344 +0.10(+3.16%)
May 07, 2010 3.260 3.270 3.100 3.160 153,235 -0.05(-1.56%)
May 06, 2010 3.390 3.430 3.190 3.210 193,858 -0.18(-5.31%)
May 05, 2010 3.390 3.460 3.310 3.390 163,455 +0.01(+0.30%)
May 04, 2010 3.460 3.460 3.350 3.380 229,030 -0.13(-3.70%)
May 03, 2010 3.520 3.540 3.360 3.510 190,797 +0.04(+1.15%)
Apr 30, 2010 3.550 3.550 3.470 3.470 106,973 -0.06(-1.70%)
Apr 29, 2010 3.560 3.560 3.480 3.530 205,409 -0.02(-0.56%)
Apr 28, 2010 3.550 3.580 3.520 3.550 130,421 +0.02(+0.57%)
Apr 27, 2010 3.580 3.580 3.500 3.530 211,720 -0.03(-0.84%)
Apr 26, 2010 3.670 3.670 3.550 3.560 192,629 +0.02(+0.56%)
Apr 23, 2010 3.620 3.620 3.520 3.540 168,435 -0.07(-1.94%)
Apr 22, 2010 3.620 3.620 3.500 3.610 208,050 +0.05(+1.40%)
Apr 21, 2010 3.680 3.690 3.540 3.560 593,427 -0.07(-1.93%)
Apr 20, 2010 3.900 3.970 3.510 3.630 2,154,650 -0.58(-13.78%)
Apr 19, 2010 4.170 4.270 4.100 4.210 146,769 +0.09(+2.18%)
Apr 16, 2010 4.100 4.150 4.060 4.120 119,932 +0.01(+0.24%)
Apr 15, 2010 4.150 4.150 4.080 4.110 93,011 -0.01(-0.24%)
Apr 14, 2010 4.000 4.180 3.970 4.120 153,056 +0.20(+5.10%)
Apr 13, 2010 3.790 3.920 3.780 3.920 60,185 +0.09(+2.35%)
Apr 12, 2010 3.850 3.860 3.790 3.830 37,835 +0.05(+1.32%)
Apr 09, 2010 3.810 3.870 3.750 3.780 55,957 -0.03(-0.79%)
Apr 08, 2010 3.860 3.900 3.810 3.810 41,522 -0.08(-2.06%)
Apr 07, 2010 3.870 3.920 3.840 3.890 60,137 -0.01(-0.26%)
Apr 06, 2010 3.940 3.940 3.830 3.900 36,868 -0.05(-1.27%)
Apr 05, 2010 3.800 3.950 3.750 3.950 55,171 +0.15(+3.95%)
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.