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 (%)
Apr 30, 2021 3.450 3.500 3.440 3.460 660,800 -0.05(-1.42%)
Apr 29, 2021 3.500 3.530 3.430 3.510 717,949 +0.03(+0.86%)
Apr 28, 2021 3.510 3.510 3.450 3.480 800,177 -0.01(-0.29%)
Apr 27, 2021 3.570 3.580 3.470 3.490 674,373 -0.06(-1.69%)
Apr 26, 2021 3.480 3.610 3.480 3.550 609,624 +0.07(+2.01%)
Apr 23, 2021 3.500 3.520 3.430 3.480 643,700 -0.01(-0.29%)
Apr 22, 2021 3.410 3.520 3.360 3.490 832,489 +0.07(+2.05%)
Apr 21, 2021 3.280 3.420 3.250 3.420 799,573 +0.14(+4.27%)
Apr 20, 2021 3.310 3.340 3.230 3.280 827,890 -0.06(-1.80%)
Apr 19, 2021 3.430 3.430 3.290 3.340 1,179,417 -0.08(-2.34%)
Apr 16, 2021 3.510 3.510 3.374 3.420 1,403,600 -0.05(-1.44%)
Apr 15, 2021 3.500 3.600 3.460 3.470 970,291 +0.01(+0.29%)
Apr 14, 2021 3.460 3.570 3.430 3.460 1,096,830 +0.01(+0.29%)
Apr 13, 2021 3.490 3.570 3.440 3.450 828,198 -0.05(-1.43%)
Apr 12, 2021 3.580 3.630 3.460 3.500 1,073,827 -0.05(-1.41%)
Apr 09, 2021 3.650 3.690 3.530 3.550 1,336,100 -0.10(-2.74%)
Apr 08, 2021 3.580 3.660 3.540 3.650 738,430 +0.09(+2.53%)
Apr 07, 2021 3.670 3.680 3.540 3.560 995,960 -0.11(-3.00%)
Apr 06, 2021 3.650 3.720 3.630 3.670 1,015,919 -0.01(-0.27%)
Apr 05, 2021 3.780 3.820 3.630 3.680 1,256,739 -0.06(-1.60%)
Apr 01, 2021 3.900 3.920 3.710 3.740 1,304,000 -0.17(-4.35%)
Mar 31, 2021 3.750 3.970 3.750 3.910 1,561,746 +0.16(+4.27%)
Mar 30, 2021 3.660 3.790 3.610 3.750 953,344 +0.08(+2.18%)
Mar 29, 2021 3.630 3.690 3.560 3.670 703,598 +0.02(+0.55%)
Mar 26, 2021 3.720 3.720 3.610 3.650 669,400 -0.03(-0.82%)
Mar 25, 2021 3.500 3.690 3.470 3.680 843,811 +0.15(+4.25%)
Mar 24, 2021 3.700 3.720 3.530 3.530 1,272,573 -0.14(-3.81%)
Mar 23, 2021 3.950 3.980 3.620 3.670 1,872,894 -0.25(-6.38%)
Mar 22, 2021 3.840 4.020 3.770 3.920 2,877,219 +0.07(+1.82%)
Mar 19, 2021 3.700 3.860 3.660 3.850 2,137,800 +0.20(+5.48%)
Mar 18, 2021 3.780 3.800 3.640 3.650 1,314,595 -0.11(-2.93%)
Mar 17, 2021 3.780 3.840 3.720 3.760 1,723,063 -0.01(-0.27%)
Mar 16, 2021 4.000 4.010 3.750 3.770 2,317,248 -0.18(-4.56%)
Mar 15, 2021 4.000 4.110 3.940 3.950 1,449,953 -0.05(-1.25%)
Mar 12, 2021 3.950 4.010 3.880 4.000 887,800 +0.04(+1.01%)
Mar 11, 2021 4.000 4.080 3.840 3.960 1,886,282 -0.12(-2.94%)
Mar 10, 2021 4.270 4.290 3.950 4.080 1,395,991 -0.02(-0.49%)
Mar 09, 2021 4.000 4.230 4.000 4.100 1,216,632 +0.10(+2.50%)
Mar 08, 2021 4.090 4.130 3.970 4.000 1,023,775 -0.05(-1.23%)
Mar 05, 2021 4.090 4.090 3.810 4.050 1,100,900 +0.03(+0.75%)
Mar 04, 2021 4.060 4.080 3.860 4.020 1,394,481 -0.04(-0.99%)
Mar 03, 2021 4.230 4.240 4.030 4.060 880,889 -0.16(-3.79%)
Mar 02, 2021 4.370 4.370 4.150 4.220 906,598 -0.09(-2.09%)
Mar 01, 2021 4.320 4.360 4.240 4.310 678,210 +0.11(+2.62%)
Feb 26, 2021 4.420 4.450 4.200 4.200 728,800 -0.21(-4.76%)
Feb 25, 2021 4.420 4.540 4.270 4.410 1,008,289 -0.02(-0.45%)
Feb 24, 2021 4.220 4.470 4.180 4.430 1,031,426 +0.21(+4.85%)
Feb 23, 2021 4.260 4.280 4.065 4.225 1,610,662 -0.19(-4.20%)
Feb 22, 2021 4.540 4.540 4.330 4.410 1,069,189 -0.13(-2.86%)
Feb 19, 2021 4.520 4.620 4.480 4.540 834,600 +0.03(+0.67%)
Feb 18, 2021 4.530 4.680 4.460 4.510 1,475,455 -0.05(-1.10%)
Feb 17, 2021 4.320 4.610 4.220 4.560 1,839,656 +0.27(+6.29%)
Feb 16, 2021 4.340 4.340 4.200 4.290 1,204,883 +0.17(+4.13%)
Feb 12, 2021 4.160 4.200 4.050 4.120 599,300 -0.03(-0.72%)
Feb 11, 2021 4.250 4.260 4.110 4.150 686,088 -0.08(-1.89%)
Feb 10, 2021 4.330 4.350 4.200 4.230 893,979 -0.06(-1.40%)
Feb 09, 2021 4.250 4.330 4.210 4.290 876,782 +0.02(+0.47%)
Feb 08, 2021 4.190 4.280 4.130 4.270 883,021 +0.13(+3.14%)
Feb 05, 2021 4.180 4.180 4.050 4.140 813,500 +0.04(+0.98%)
Feb 04, 2021 4.070 4.110 3.940 4.100 790,775 +0.07(+1.74%)
Feb 03, 2021 3.930 4.070 3.930 4.030 928,980 +0.10(+2.54%)
Feb 02, 2021 4.010 4.020 3.900 3.930 1,224,754 -0.03(-0.76%)
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.