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, 2015 7.310 8.010 7.170 7.960 2,144,605 +0.70(+9.64%)
Jun 29, 2015 7.630 7.640 7.211 7.260 1,381,987 -0.43(-5.59%)
Jun 26, 2015 8.030 8.030 7.640 7.690 2,025,188 -0.35(-4.35%)
Jun 25, 2015 8.470 8.470 7.940 8.040 1,166,568 -0.39(-4.63%)
Jun 24, 2015 8.750 8.800 8.430 8.430 642,368 -0.32(-3.66%)
Jun 23, 2015 8.490 8.800 8.440 8.750 728,458 +0.29(+3.43%)
Jun 22, 2015 8.580 8.750 8.400 8.460 699,267 -0.08(-0.94%)
Jun 19, 2015 8.420 8.690 8.325 8.540 2,853,189 +0.12(+1.43%)
Jun 18, 2015 8.260 8.570 8.240 8.420 747,667 +0.19(+2.31%)
Jun 17, 2015 8.160 8.360 8.070 8.230 569,731 +0.07(+0.86%)
Jun 16, 2015 8.020 8.220 7.870 8.160 732,812 +0.12(+1.49%)
Jun 15, 2015 8.120 8.230 7.930 8.040 951,326 -0.13(-1.59%)
Jun 12, 2015 8.200 8.340 8.120 8.170 550,178 -0.08(-0.97%)
Jun 11, 2015 8.150 8.400 8.100 8.250 711,694 +0.10(+1.23%)
Jun 10, 2015 8.380 8.470 8.040 8.150 939,751 -0.14(-1.69%)
Jun 09, 2015 8.600 8.669 8.200 8.290 629,018 -0.30(-3.49%)
Jun 08, 2015 8.380 8.660 8.380 8.590 836,294 +0.19(+2.26%)
Jun 05, 2015 8.540 8.619 8.350 8.400 1,060,342 -0.14(-1.64%)
Jun 04, 2015 8.290 8.660 8.230 8.540 981,923 +0.23(+2.77%)
Jun 03, 2015 7.890 8.390 7.705 8.310 2,332,671 +0.45(+5.73%)
Jun 02, 2015 8.050 8.170 7.795 7.860 6,911,245 -0.22(-2.72%)
Jun 01, 2015 8.010 8.320 7.600 8.080 3,423,431 -0.44(-5.16%)
May 29, 2015 8.310 8.610 8.230 8.520 717,241 +0.16(+1.91%)
May 28, 2015 7.940 8.450 7.720 8.360 1,272,283 +0.41(+5.16%)
May 27, 2015 7.970 8.000 7.770 7.950 978,953 +0.02(+0.25%)
May 26, 2015 8.040 8.050 7.705 7.930 1,147,626 -0.17(-2.10%)
May 22, 2015 8.490 8.100 8.100 8.100 1,234,500 -0.39(-4.59%)
May 21, 2015 8.230 8.560 8.230 8.490 751,058 +0.26(+3.16%)
May 20, 2015 8.510 8.560 8.155 8.230 901,338 -0.27(-3.18%)
May 19, 2015 8.510 8.830 8.420 8.500 756,674 -0.02(-0.23%)
May 18, 2015 8.750 8.780 8.370 8.520 944,024 -0.25(-2.85%)
May 15, 2015 8.770 8.950 8.640 8.770 1,541,071 +0.05(+0.57%)
May 14, 2015 8.390 8.755 8.170 8.720 1,875,870 +0.38(+4.56%)
May 13, 2015 7.790 8.425 7.790 8.340 1,929,388 +0.59(+7.61%)
May 12, 2015 7.510 7.750 7.280 7.750 1,327,714 +0.11(+1.44%)
May 11, 2015 7.820 7.900 7.620 7.640 816,227 -0.10(-1.29%)
May 08, 2015 7.870 8.030 7.710 7.740 980,204 -0.05(-0.64%)
May 07, 2015 7.690 7.910 7.600 7.790 984,989 +0.19(+2.50%)
May 06, 2015 7.910 7.980 7.530 7.600 1,002,014 -0.30(-3.80%)
May 05, 2015 8.060 8.150 7.860 7.900 934,874 -0.22(-2.71%)
May 04, 2015 8.160 8.350 8.020 8.120 542,793 -0.10(-1.22%)
May 01, 2015 8.080 8.340 7.960 8.220 853,028 +0.16(+1.99%)
Apr 30, 2015 8.590 8.690 7.895 8.060 1,696,911 -0.61(-7.04%)
Apr 29, 2015 8.520 9.000 8.500 8.670 757,748 +0.06(+0.70%)
Apr 28, 2015 8.800 8.940 8.430 8.610 1,389,940 -0.26(-2.93%)
Apr 27, 2015 9.230 9.355 8.815 8.870 892,623 -0.39(-4.21%)
Apr 24, 2015 9.220 9.340 9.060 9.260 822,955 +0.05(+0.54%)
Apr 23, 2015 9.200 9.370 9.060 9.210 589,169 -0.05(-0.54%)
Apr 22, 2015 9.340 9.520 9.090 9.260 958,003 +0.12(+1.31%)
Apr 21, 2015 9.290 9.310 9.020 9.140 725,559 -0.06(-0.65%)
Apr 20, 2015 9.490 9.530 9.160 9.200 1,292,181 -0.26(-2.75%)
Apr 17, 2015 9.930 9.940 9.310 9.460 1,083,748 -0.56(-5.59%)
Apr 16, 2015 9.420 10.22 9.300 10.02 2,152,084 +0.67(+7.17%)
Apr 15, 2015 9.400 9.400 8.880 9.350 1,259,883 -0.04(-0.43%)
Apr 14, 2015 9.710 9.800 9.180 9.390 1,221,269 -0.25(-2.59%)
Apr 13, 2015 9.530 9.960 9.530 9.640 770,194 +0.14(+1.47%)
Apr 10, 2015 9.480 9.780 9.434 9.500 1,055,229 +0.02(+0.21%)
Apr 09, 2015 9.850 9.920 9.340 9.480 1,243,457 -0.41(-4.15%)
Apr 08, 2015 9.970 10.28 9.860 9.890 1,235,773 -0.04(-0.40%)
Apr 07, 2015 10.46 10.46 9.830 9.930 1,302,331 -0.51(-4.89%)
Apr 06, 2015 9.950 10.54 9.920 10.44 1,360,203 +0.41(+4.09%)
Apr 02, 2015 10.15 10.03 10.03 10.03 1,882,800 -0.08(-0.79%)
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.