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 28, 2019 4.370 4.720 4.370 4.650 11,235,700 +0.25(+5.68%)
Jun 27, 2019 4.310 4.430 4.310 4.400 905,881 +0.09(+2.09%)
Jun 26, 2019 4.390 4.430 4.290 4.310 405,547 -0.04(-0.92%)
Jun 25, 2019 4.350 4.450 4.340 4.350 526,024 -0.01(-0.23%)
Jun 24, 2019 4.360 4.428 4.315 4.360 548,993 -0.04(-0.91%)
Jun 21, 2019 4.400 4.460 4.370 4.400 485,600 -0.06(-1.35%)
Jun 20, 2019 4.730 4.760 4.460 4.460 631,112 -0.20(-4.29%)
Jun 19, 2019 4.520 4.760 4.500 4.660 1,185,565 +0.14(+3.10%)
Jun 18, 2019 4.370 4.540 4.310 4.520 824,753 +0.19(+4.39%)
Jun 17, 2019 4.260 4.370 4.200 4.330 783,128 +0.06(+1.41%)
Jun 14, 2019 4.320 4.365 4.230 4.270 588,600 -0.06(-1.39%)
Jun 13, 2019 4.280 4.370 4.240 4.330 614,677 +0.07(+1.64%)
Jun 12, 2019 4.190 4.270 4.150 4.260 738,477 +0.06(+1.43%)
Jun 11, 2019 4.410 4.420 4.140 4.200 1,641,698 -0.21(-4.76%)
Jun 10, 2019 4.430 4.465 4.370 4.410 636,081 -0.02(-0.45%)
Jun 07, 2019 4.420 4.510 4.340 4.430 709,300 +0.02(+0.45%)
Jun 06, 2019 4.350 4.450 4.290 4.410 1,002,577 +0.09(+2.08%)
Jun 05, 2019 4.330 4.340 4.205 4.320 462,795 +0.02(+0.47%)
Jun 04, 2019 4.290 4.320 4.230 4.300 541,495 +0.02(+0.47%)
Jun 03, 2019 4.320 4.440 4.260 4.280 501,243 -0.06(-1.38%)
May 31, 2019 4.240 4.360 4.110 4.340 533,400 +0.10(+2.36%)
May 30, 2019 4.220 4.330 4.180 4.240 741,160 +0.02(+0.47%)
May 29, 2019 4.290 4.390 4.180 4.220 872,914 -0.08(-1.86%)
May 28, 2019 4.390 4.410 4.280 4.300 818,202 -0.09(-2.05%)
May 24, 2019 4.440 4.490 4.340 4.390 1,001,700 -0.04(-0.90%)
May 23, 2019 4.510 4.520 4.390 4.430 443,805 -0.11(-2.42%)
May 22, 2019 4.600 4.630 4.450 4.540 508,883 -0.05(-1.09%)
May 21, 2019 4.530 4.640 4.510 4.590 864,136 +0.07(+1.55%)
May 20, 2019 4.550 4.590 4.410 4.520 583,893 -0.05(-1.09%)
May 17, 2019 4.580 4.630 4.500 4.570 628,200 -0.02(-0.44%)
May 16, 2019 4.720 4.760 4.580 4.590 883,595 -0.15(-3.16%)
May 15, 2019 4.850 4.880 4.710 4.740 1,136,097 -0.16(-3.27%)
May 14, 2019 4.900 4.990 4.860 4.900 668,892 +0.02(+0.41%)
May 13, 2019 4.880 4.950 4.790 4.880 808,463 -0.08(-1.61%)
May 10, 2019 4.950 4.990 4.810 4.960 1,590,300 -0.04(-0.80%)
May 09, 2019 5.040 5.070 4.860 5.000 1,216,023 -0.05(-0.99%)
May 08, 2019 4.920 5.210 4.880 5.050 2,236,658 +0.15(+3.06%)
May 07, 2019 4.810 4.980 4.750 4.900 1,981,074 -0.01(-0.20%)
May 06, 2019 4.840 4.980 4.770 4.910 1,419,280 +0.07(+1.45%)
May 03, 2019 4.750 4.930 4.720 4.840 695,300 +0.08(+1.68%)
May 02, 2019 4.690 4.780 4.590 4.760 510,493 +0.04(+0.85%)
May 01, 2019 4.840 4.860 4.680 4.720 371,921 -0.11(-2.28%)
Apr 30, 2019 4.840 4.890 4.730 4.830 809,289 -0.01(-0.21%)
Apr 29, 2019 4.840 4.900 4.780 4.840 434,555 +0.02(+0.41%)
Apr 26, 2019 4.840 4.890 4.790 4.820 927,200 -0.02(-0.41%)
Apr 25, 2019 4.910 4.980 4.760 4.840 507,967 -0.08(-1.63%)
Apr 24, 2019 4.890 4.980 4.810 4.920 954,705 +0.03(+0.61%)
Apr 23, 2019 4.600 5.020 4.600 4.890 1,816,614 +0.27(+5.84%)
Apr 22, 2019 4.680 4.700 4.500 4.620 626,069 -0.03(-0.65%)
Apr 18, 2019 4.660 4.735 4.600 4.650 1,177,400 -0.03(-0.64%)
Apr 17, 2019 4.850 4.870 4.490 4.680 1,230,074 -0.17(-3.51%)
Apr 16, 2019 4.780 4.950 4.730 4.850 1,671,609 +0.04(+0.83%)
Apr 15, 2019 5.020 5.030 4.770 4.810 968,330 -0.17(-3.41%)
Apr 12, 2019 5.080 5.110 4.930 4.980 1,256,600 -0.04(-0.80%)
Apr 11, 2019 5.000 5.180 4.900 5.020 4,273,558 -0.03(-0.59%)
Apr 10, 2019 5.050 5.120 5.000 5.050 401,931 +0.01(+0.20%)
Apr 09, 2019 5.050 5.090 4.980 5.040 739,311 -0.01(-0.20%)
Apr 08, 2019 4.920 5.070 4.750 5.050 529,031 +0.13(+2.64%)
Apr 05, 2019 5.070 5.110 4.900 4.920 1,115,200 -0.10(-1.99%)
Apr 04, 2019 5.170 5.180 4.970 5.020 375,754 -0.19(-3.65%)
Apr 03, 2019 5.070 5.220 5.050 5.210 580,720 +0.17(+3.37%)
Apr 02, 2019 5.170 5.180 5.030 5.040 1,530,728 -0.14(-2.70%)
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.