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, 2020 4.240 4.390 4.155 4.360 672,498 +0.13(+3.07%)
Jun 29, 2020 4.140 4.330 4.110 4.230 731,463 +0.12(+2.92%)
Jun 26, 2020 4.370 4.370 4.090 4.110 1,764,900 -0.28(-6.38%)
Jun 25, 2020 4.410 4.490 4.310 4.390 643,724 -0.04(-0.90%)
Jun 24, 2020 4.520 4.610 4.410 4.430 612,894 -0.16(-3.49%)
Jun 23, 2020 4.700 4.760 4.550 4.590 942,270 -0.10(-2.13%)
Jun 22, 2020 4.570 4.740 4.460 4.690 723,646 +0.08(+1.63%)
Jun 19, 2020 4.650 4.710 4.568 4.615 1,161,400 -0.00(-0.11%)
Jun 18, 2020 4.570 4.690 4.530 4.620 804,404 +0.00(+0.00%)
Jun 17, 2020 4.500 4.760 4.470 4.620 1,431,679 +0.14(+3.12%)
Jun 16, 2020 4.810 4.830 4.450 4.480 1,065,435 -0.17(-3.66%)
Jun 15, 2020 4.350 4.710 4.340 4.650 887,843 +0.17(+3.79%)
Jun 12, 2020 4.550 4.570 4.340 4.480 1,282,700 +0.09(+2.05%)
Jun 11, 2020 4.680 4.840 4.370 4.390 1,176,475 -0.46(-9.48%)
Jun 10, 2020 4.810 5.010 4.810 4.850 1,554,571 +0.08(+1.68%)
Jun 09, 2020 5.170 5.230 4.760 4.770 1,700,795 -0.42(-8.09%)
Jun 08, 2020 4.960 5.290 4.850 5.190 1,212,523 +0.38(+7.90%)
Jun 05, 2020 4.820 4.920 4.750 4.810 1,098,800 +0.07(+1.48%)
Jun 04, 2020 4.770 4.850 4.710 4.740 821,937 -0.03(-0.63%)
Jun 03, 2020 4.800 4.850 4.720 4.770 762,631 +0.00(+0.00%)
Jun 02, 2020 4.840 4.840 4.700 4.770 439,540 -0.05(-1.04%)
Jun 01, 2020 4.800 4.970 4.800 4.820 909,026 +0.04(+0.84%)
May 29, 2020 4.790 4.850 4.687 4.780 701,900 -0.01(-0.21%)
May 28, 2020 4.820 4.880 4.780 4.790 605,463 -0.01(-0.21%)
May 27, 2020 4.940 4.940 4.740 4.800 636,417 -0.08(-1.64%)
May 26, 2020 5.050 5.180 4.860 4.880 718,838 -0.05(-1.11%)
May 22, 2020 4.640 4.950 4.565 4.935 748,200 +0.31(+6.82%)
May 21, 2020 4.620 4.660 4.510 4.620 436,769 -0.01(-0.22%)
May 20, 2020 4.690 4.740 4.590 4.630 619,716 -0.01(-0.22%)
May 19, 2020 4.780 4.890 4.615 4.640 870,387 -0.14(-2.93%)
May 18, 2020 4.550 4.800 4.460 4.780 807,334 +0.43(+9.89%)
May 15, 2020 4.400 4.450 4.290 4.350 986,400 -0.04(-0.91%)
May 14, 2020 4.550 4.600 4.240 4.390 1,201,954 -0.28(-6.00%)
May 13, 2020 5.000 5.090 4.630 4.670 952,311 -0.35(-6.97%)
May 12, 2020 4.780 5.200 4.750 5.020 1,245,196 +0.27(+5.68%)
May 11, 2020 5.040 5.070 4.630 4.750 1,578,501 -0.33(-6.50%)
May 08, 2020 5.240 5.390 4.860 5.080 1,722,500 +0.25(+5.18%)
May 07, 2020 4.720 4.850 4.610 4.830 1,384,098 +0.19(+4.09%)
May 06, 2020 4.460 4.660 4.440 4.640 625,352 +0.22(+4.98%)
May 05, 2020 4.550 4.610 4.370 4.420 1,596,991 -0.04(-0.90%)
May 04, 2020 4.430 4.580 4.380 4.460 760,196 +0.02(+0.45%)
May 01, 2020 4.460 4.510 4.280 4.440 734,500 -0.12(-2.63%)
Apr 30, 2020 4.570 4.700 4.530 4.560 825,452 -0.11(-2.36%)
Apr 29, 2020 4.710 4.710 4.550 4.670 823,505 +0.10(+2.19%)
Apr 28, 2020 4.730 4.750 4.545 4.570 911,869 -0.06(-1.30%)
Apr 27, 2020 4.400 4.690 4.390 4.630 906,048 +0.27(+6.19%)
Apr 24, 2020 4.310 4.380 4.265 4.360 864,600 +0.06(+1.40%)
Apr 23, 2020 4.200 4.320 4.180 4.300 1,364,714 +0.09(+2.14%)
Apr 22, 2020 4.350 4.350 4.170 4.210 963,245 +0.15(+3.69%)
Apr 21, 2020 4.120 4.175 4.030 4.060 528,825 -0.11(-2.64%)
Apr 20, 2020 4.220 4.300 4.140 4.170 546,170 -0.08(-1.88%)
Apr 17, 2020 4.220 4.300 4.120 4.250 766,500 +0.14(+3.41%)
Apr 16, 2020 4.230 4.270 4.020 4.110 505,323 -0.10(-2.38%)
Apr 15, 2020 4.150 4.280 4.030 4.210 822,216 -0.05(-1.17%)
Apr 14, 2020 4.130 4.360 4.050 4.260 1,031,824 +0.17(+4.16%)
Apr 13, 2020 4.140 4.270 4.090 4.090 870,105 -0.05(-1.21%)
Apr 09, 2020 4.080 4.170 4.030 4.140 1,045,800 +0.10(+2.48%)
Apr 08, 2020 3.970 4.100 3.930 4.040 768,641 +0.10(+2.54%)
Apr 07, 2020 4.030 4.130 3.880 3.940 811,495 -0.01(-0.25%)
Apr 06, 2020 3.860 4.040 3.810 3.950 747,499 +0.16(+4.22%)
Apr 03, 2020 3.780 3.950 3.700 3.790 721,600 +0.01(+0.26%)
Apr 02, 2020 3.700 3.790 3.610 3.780 1,014,051 +0.05(+1.34%)
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.