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 (%)
Sep 30, 2020 3.710 3.850 3.700 3.730 1,341,574 -0.04(-0.93%)
Sep 29, 2020 3.770 3.792 3.680 3.765 589,523 -0.00(-0.13%)
Sep 28, 2020 3.830 3.850 3.740 3.770 602,941 +0.00(+0.00%)
Sep 25, 2020 3.820 3.910 3.750 3.770 578,100 -0.07(-1.82%)
Sep 24, 2020 3.710 3.850 3.610 3.840 898,509 +0.13(+3.50%)
Sep 23, 2020 3.890 3.940 3.700 3.710 853,640 -0.18(-4.63%)
Sep 22, 2020 3.910 4.041 3.805 3.890 896,862 -0.02(-0.51%)
Sep 21, 2020 3.990 4.030 3.855 3.910 823,803 -0.16(-3.93%)
Sep 18, 2020 4.100 4.130 4.030 4.070 1,000,800 +0.02(+0.49%)
Sep 17, 2020 3.970 4.100 3.940 4.050 465,792 +0.04(+1.00%)
Sep 16, 2020 4.100 4.120 4.000 4.010 622,364 -0.05(-1.23%)
Sep 15, 2020 4.140 4.220 4.015 4.060 683,704 -0.06(-1.46%)
Sep 14, 2020 4.030 4.180 4.030 4.120 1,149,953 +0.13(+3.26%)
Sep 11, 2020 4.110 4.140 3.930 3.990 611,600 -0.07(-1.72%)
Sep 10, 2020 4.120 4.160 4.050 4.060 797,504 -0.06(-1.46%)
Sep 09, 2020 4.030 4.170 4.010 4.120 828,697 +0.03(+0.73%)
Sep 08, 2020 3.800 4.170 3.760 4.090 1,511,819 +0.27(+7.07%)
Sep 04, 2020 3.830 3.950 3.665 3.820 1,410,900 +0.01(+0.26%)
Sep 03, 2020 3.820 3.910 3.720 3.810 1,338,705 -0.01(-0.26%)
Sep 02, 2020 3.780 3.860 3.660 3.820 1,156,566 +0.00(+0.00%)
Sep 01, 2020 3.860 3.890 3.750 3.820 1,188,717 -0.09(-2.30%)
Aug 31, 2020 3.820 4.040 3.740 3.910 1,540,420 +0.10(+2.62%)
Aug 28, 2020 3.990 3.990 3.660 3.810 2,807,200 -0.14(-3.54%)
Aug 27, 2020 4.240 4.250 3.890 3.950 1,552,505 -0.27(-6.40%)
Aug 26, 2020 4.320 4.360 4.190 4.220 1,245,614 -0.14(-3.21%)
Aug 25, 2020 4.580 4.580 4.270 4.360 1,291,544 -0.19(-4.18%)
Aug 24, 2020 4.790 4.810 4.500 4.550 1,042,742 -0.17(-3.60%)
Aug 21, 2020 5.000 5.090 4.550 4.720 1,818,400 -0.42(-8.08%)
Aug 20, 2020 5.130 5.220 5.025 5.135 974,679 -0.03(-0.48%)
Aug 19, 2020 5.050 5.220 5.000 5.160 861,830 +0.12(+2.38%)
Aug 18, 2020 5.250 5.290 4.980 5.040 1,432,840 -0.23(-4.36%)
Aug 17, 2020 5.220 5.410 5.070 5.270 2,049,605 +0.13(+2.63%)
Aug 14, 2020 4.600 5.450 4.580 5.135 8,104,200 +0.59(+13.11%)
Aug 13, 2020 4.530 4.590 4.490 4.540 476,590 -0.03(-0.66%)
Aug 12, 2020 4.620 4.670 4.490 4.570 681,362 +0.00(+0.00%)
Aug 11, 2020 4.700 4.780 4.540 4.570 814,982 -0.02(-0.44%)
Aug 10, 2020 4.500 4.730 4.420 4.590 1,799,679 +0.10(+2.23%)
Aug 07, 2020 4.500 4.500 4.315 4.490 867,400 -0.02(-0.44%)
Aug 06, 2020 4.320 4.510 4.290 4.510 1,326,055 +0.15(+3.44%)
Aug 05, 2020 4.320 4.450 4.170 4.360 1,570,646 +0.10(+2.35%)
Aug 04, 2020 4.430 4.460 4.180 4.260 1,227,622 -0.19(-4.27%)
Aug 03, 2020 4.230 4.470 4.180 4.450 689,284 +0.26(+6.21%)
Jul 31, 2020 4.190 4.230 4.060 4.190 742,000 +0.02(+0.48%)
Jul 30, 2020 4.060 4.200 4.050 4.170 460,597 +0.03(+0.72%)
Jul 29, 2020 4.180 4.250 4.020 4.140 788,768 -0.04(-0.96%)
Jul 28, 2020 4.210 4.290 4.160 4.180 467,674 -0.02(-0.48%)
Jul 27, 2020 4.050 4.200 4.020 4.200 728,144 +0.13(+3.19%)
Jul 24, 2020 4.220 4.220 4.040 4.070 1,328,300 -0.17(-4.01%)
Jul 23, 2020 4.440 4.440 4.200 4.240 542,185 -0.10(-2.30%)
Jul 22, 2020 4.390 4.490 4.280 4.340 971,298 -0.06(-1.36%)
Jul 21, 2020 4.440 4.510 4.370 4.400 729,589 -0.02(-0.45%)
Jul 20, 2020 4.480 4.550 4.375 4.420 487,693 -0.05(-1.12%)
Jul 17, 2020 4.490 4.610 4.430 4.470 452,500 -0.03(-0.67%)
Jul 16, 2020 4.530 4.550 4.430 4.500 613,291 -0.01(-0.22%)
Jul 15, 2020 4.350 4.550 4.350 4.510 799,717 +0.25(+5.87%)
Jul 14, 2020 4.120 4.280 4.091 4.260 617,262 +0.12(+2.90%)
Jul 13, 2020 4.240 4.350 4.130 4.140 509,084 -0.08(-1.90%)
Jul 10, 2020 4.180 4.280 4.090 4.220 473,200 +0.06(+1.44%)
Jul 09, 2020 4.290 4.330 4.140 4.160 571,553 -0.11(-2.58%)
Jul 08, 2020 4.410 4.410 4.230 4.270 770,004 -0.09(-2.06%)
Jul 07, 2020 4.470 4.530 4.360 4.360 1,756,144 -0.12(-2.79%)
Jul 06, 2020 4.520 4.580 4.420 4.485 1,325,294 +0.04(+1.01%)
Jul 02, 2020 4.410 4.450 4.325 4.440 697,100 +0.11(+2.54%)
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.