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 (%)
Jul 31, 2012 4.700 4.880 4.650 4.740 181,873 +0.04(+0.85%)
Jul 30, 2012 4.850 4.850 4.680 4.700 95,274 -0.10(-2.08%)
Jul 27, 2012 4.550 4.820 4.540 4.800 166,407 +0.25(+5.49%)
Jul 26, 2012 4.510 4.580 4.460 4.550 119,365 +0.05(+1.11%)
Jul 25, 2012 4.480 4.540 4.450 4.500 91,951 +0.00(+0.00%)
Jul 24, 2012 4.570 4.570 4.460 4.500 105,090 -0.09(-1.96%)
Jul 23, 2012 4.570 4.640 4.540 4.590 71,646 -0.08(-1.71%)
Jul 20, 2012 4.800 4.830 4.440 4.670 164,221 -0.12(-2.51%)
Jul 19, 2012 4.980 4.980 4.790 4.790 59,636 -0.17(-3.43%)
Jul 18, 2012 4.890 4.970 4.800 4.960 54,727 +0.07(+1.43%)
Jul 17, 2012 4.820 4.900 4.750 4.890 74,481 +0.08(+1.66%)
Jul 16, 2012 4.880 4.900 4.760 4.810 89,220 -0.06(-1.23%)
Jul 13, 2012 5.010 5.030 4.820 4.870 175,573 -0.12(-2.40%)
Jul 12, 2012 5.180 5.180 4.708 4.990 285,212 -0.19(-3.67%)
Jul 11, 2012 5.130 5.190 5.100 5.180 224,820 +0.05(+0.97%)
Jul 10, 2012 5.140 5.180 5.050 5.130 251,419 +0.05(+0.98%)
Jul 09, 2012 5.070 5.180 4.885 5.080 289,541 +0.08(+1.60%)
Jul 06, 2012 4.950 5.060 4.900 5.000 807,354 +0.05(+1.01%)
Jul 05, 2012 4.700 5.000 4.660 4.950 484,276 +0.28(+6.00%)
Jul 03, 2012 4.550 4.740 4.540 4.670 327,085 +0.17(+3.78%)
Jul 02, 2012 4.470 4.500 4.410 4.500 103,401 +0.02(+0.45%)
Jun 29, 2012 4.490 4.490 4.267 4.480 316,609 +0.05(+1.13%)
Jun 28, 2012 4.500 4.500 4.250 4.430 579,702 +0.13(+3.02%)
Jun 27, 2012 4.150 4.400 4.140 4.300 432,260 +0.19(+4.62%)
Jun 26, 2012 4.170 4.200 4.030 4.110 172,389 -0.07(-1.67%)
Jun 25, 2012 4.040 4.271 3.940 4.180 286,330 +0.14(+3.47%)
Jun 22, 2012 3.920 4.060 3.900 4.040 3,093,556 +0.11(+2.80%)
Jun 21, 2012 3.910 4.040 3.690 3.930 172,472 +0.05(+1.29%)
Jun 20, 2012 3.780 3.930 3.730 3.880 145,057 +0.12(+3.19%)
Jun 19, 2012 3.680 3.890 3.680 3.760 130,098 +0.10(+2.73%)
Jun 18, 2012 3.420 3.760 3.320 3.660 239,393 +0.23(+6.71%)
Jun 15, 2012 3.400 3.540 3.390 3.430 109,873 +0.04(+1.18%)
Jun 14, 2012 3.190 3.440 3.160 3.390 134,914 +0.16(+4.95%)
Jun 13, 2012 3.260 3.280 3.150 3.230 81,827 -0.03(-0.92%)
Jun 12, 2012 3.260 3.380 3.190 3.260 183,126 -0.02(-0.61%)
Jun 11, 2012 3.350 3.450 3.260 3.280 141,557 -0.12(-3.53%)
Jun 08, 2012 3.290 3.430 3.250 3.400 74,366 +0.12(+3.66%)
Jun 07, 2012 3.300 3.320 3.240 3.280 55,759 -0.02(-0.61%)
Jun 06, 2012 3.350 3.390 3.260 3.300 104,016 -0.03(-0.90%)
Jun 05, 2012 3.150 3.380 3.120 3.330 182,705 +0.16(+5.05%)
Jun 04, 2012 3.330 3.330 3.120 3.170 240,397 -0.21(-6.21%)
Jun 01, 2012 3.450 3.450 3.310 3.380 155,642 -0.12(-3.43%)
May 31, 2012 3.570 3.600 3.440 3.500 163,507 -0.09(-2.51%)
May 30, 2012 3.780 3.850 3.414 3.590 388,870 -0.24(-6.27%)
May 29, 2012 4.010 4.080 3.790 3.830 230,667 -0.11(-2.79%)
May 25, 2012 4.080 4.180 3.900 3.940 223,508 -0.14(-3.43%)
May 24, 2012 4.170 4.210 4.020 4.080 74,962 -0.06(-1.45%)
May 23, 2012 4.170 4.280 4.100 4.140 197,627 -0.09(-2.13%)
May 22, 2012 4.200 4.270 4.140 4.230 121,616 +0.03(+0.71%)
May 21, 2012 4.080 4.210 4.040 4.200 179,856 +0.19(+4.74%)
May 18, 2012 4.060 4.130 3.570 4.010 502,354 -0.07(-1.72%)
May 17, 2012 4.020 4.100 3.870 4.080 180,668 +0.03(+0.74%)
May 16, 2012 4.490 4.490 3.740 4.050 503,240 -0.44(-9.80%)
May 15, 2012 4.500 4.510 4.370 4.490 256,778 +0.03(+0.67%)
May 14, 2012 4.130 4.540 4.060 4.460 604,691 +0.34(+8.25%)
May 11, 2012 4.100 4.120 4.020 4.120 277,871 +0.03(+0.73%)
May 10, 2012 4.050 4.120 4.000 4.090 184,306 +0.07(+1.74%)
May 09, 2012 3.980 4.170 3.922 4.020 384,497 +0.00(+0.00%)
May 08, 2012 3.780 4.070 3.760 4.020 542,882 +0.17(+4.42%)
May 07, 2012 3.740 3.850 3.700 3.850 169,026 +0.05(+1.32%)
May 04, 2012 3.820 3.820 3.660 3.800 263,089 -0.05(-1.30%)
May 03, 2012 3.800 3.860 3.730 3.850 184,704 +0.05(+1.32%)
May 02, 2012 3.680 3.800 3.640 3.800 114,114 +0.06(+1.60%)
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.