Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 (%)
Nov 30, 2018 3.520 3.710 3.510 3.650 442,200 +0.13(+3.69%)
Nov 29, 2018 3.460 3.610 3.430 3.520 2,941,166 +0.02(+0.57%)
Nov 28, 2018 3.620 3.640 3.500 3.500 623,596 -0.11(-3.05%)
Nov 27, 2018 3.600 3.630 3.520 3.610 348,464 -0.01(-0.28%)
Nov 26, 2018 3.640 3.746 3.600 3.620 335,672 -0.01(-0.28%)
Nov 23, 2018 3.640 3.780 3.630 3.630 93,200 -0.03(-0.82%)
Nov 21, 2018 3.660 3.660 3.660 0 +0.03(+0.83%)
Nov 20, 2018 3.660 3.700 3.610 3.630 204,300 -0.03(-0.82%)
Nov 19, 2018 3.760 3.800 3.660 3.660 207,986 -0.14(-3.68%)
Nov 16, 2018 3.760 3.830 3.650 3.800 287,700 +0.04(+1.06%)
Nov 15, 2018 3.560 3.820 3.540 3.760 347,042 +0.18(+5.03%)
Nov 14, 2018 3.620 3.690 3.430 3.580 497,497 -0.04(-1.10%)
Nov 13, 2018 3.640 3.730 3.600 3.620 243,901 -0.03(-0.82%)
Nov 12, 2018 3.780 3.780 3.600 3.650 336,770 -0.13(-3.44%)
Nov 09, 2018 3.620 3.980 3.600 3.780 688,300 +0.09(+2.44%)
Nov 08, 2018 3.710 3.890 2.960 3.690 1,384,506 -0.08(-2.12%)
Nov 07, 2018 3.880 3.940 3.720 3.770 948,852 -0.10(-2.58%)
Nov 06, 2018 3.860 3.960 3.750 3.870 440,089 +0.02(+0.52%)
Nov 05, 2018 4.010 4.050 3.750 3.850 703,692 -0.15(-3.75%)
Nov 02, 2018 4.000 4.140 3.910 4.000 1,014,500 +0.15(+3.90%)
Nov 01, 2018 3.760 3.930 3.710 3.850 372,475 +0.14(+3.77%)
Oct 31, 2018 3.690 3.740 3.600 3.710 251,690 +0.06(+1.64%)
Oct 30, 2018 3.770 3.960 3.620 3.650 992,376 -0.13(-3.44%)
Oct 29, 2018 3.740 3.950 3.660 3.780 1,232,443 +0.09(+2.44%)
Oct 26, 2018 3.540 3.740 3.500 3.690 513,500 +0.15(+4.24%)
Oct 25, 2018 3.560 3.620 3.460 3.540 290,478 +0.02(+0.57%)
Oct 24, 2018 3.530 3.740 3.454 3.520 614,627 +0.00(+0.00%)
Oct 23, 2018 3.490 3.570 3.400 3.520 747,385 +0.01(+0.28%)
Oct 22, 2018 3.620 3.710 3.500 3.510 328,854 -0.13(-3.57%)
Oct 19, 2018 3.680 3.770 3.580 3.640 296,100 -0.03(-0.82%)
Oct 18, 2018 3.700 3.840 3.620 3.670 453,952 -0.07(-1.87%)
Oct 17, 2018 3.770 3.900 3.400 3.740 725,164 -0.01(-0.27%)
Oct 16, 2018 3.770 3.900 3.710 3.750 1,360,966 +0.03(+0.81%)
Oct 15, 2018 3.490 3.800 3.490 3.720 1,789,428 +0.24(+6.90%)
Oct 12, 2018 3.490 3.550 3.390 3.480 919,000 +0.03(+0.87%)
Oct 11, 2018 3.390 3.490 3.260 3.450 627,281 +0.05(+1.47%)
Oct 10, 2018 3.420 3.490 3.260 3.400 981,037 +0.00(+0.00%)
Oct 09, 2018 3.290 3.500 3.270 3.400 1,333,179 +0.14(+4.29%)
Oct 08, 2018 3.000 3.370 2.990 3.260 1,786,474 +0.30(+10.14%)
Oct 05, 2018 2.920 2.980 2.880 2.960 466,400 +0.04(+1.37%)
Oct 04, 2018 2.960 2.980 2.870 2.920 310,906 -0.04(-1.35%)
Oct 03, 2018 2.880 3.000 2.840 2.960 487,491 +0.09(+3.14%)
Oct 02, 2018 2.790 2.910 2.760 2.870 607,830 +0.07(+2.50%)
Oct 01, 2018 2.850 2.850 2.710 2.800 486,672 +0.00(+0.00%)
Sep 28, 2018 2.700 2.850 2.650 2.800 327,700 +0.15(+5.66%)
Sep 27, 2018 2.750 2.750 2.650 2.650 293,262 -0.10(-3.64%)
Sep 26, 2018 2.700 2.750 2.700 2.750 138,357 +0.05(+1.85%)
Sep 25, 2018 2.750 2.800 2.700 2.700 262,168 -0.07(-2.70%)
Sep 24, 2018 2.800 2.825 2.700 2.775 195,850 -0.08(-2.63%)
Sep 21, 2018 2.700 2.850 2.650 2.850 433,000 +0.15(+5.56%)
Sep 20, 2018 2.650 2.750 2.600 2.700 804,110 +0.00(+0.00%)
Sep 19, 2018 2.600 2.700 2.550 2.700 691,084 +0.08(+2.86%)
Sep 18, 2018 2.750 2.830 2.600 2.625 1,118,467 -0.17(-6.25%)
Sep 17, 2018 2.800 2.834 2.725 2.800 430,919 +0.00(+0.00%)
Sep 14, 2018 2.850 2.900 2.800 2.800 199,300 -0.05(-1.75%)
Sep 13, 2018 2.850 2.950 2.800 2.850 489,891 -0.05(-1.72%)
Sep 12, 2018 2.800 2.900 2.800 2.900 605,133 +0.05(+1.75%)
Sep 11, 2018 2.850 2.900 2.760 2.850 276,813 +0.00(+0.00%)
Sep 10, 2018 2.950 2.950 2.775 2.850 250,025 -0.10(-3.39%)
Sep 07, 2018 2.850 2.950 2.850 2.950 211,000 +0.07(+2.43%)
Sep 06, 2018 2.950 3.000 2.800 2.880 527,497 -0.07(-2.37%)
Sep 05, 2018 3.000 3.050 2.850 2.950 274,283 -0.05(-1.67%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.