Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	2.801	3.000	2.790	3.000	6,900	+0.20(+7.14%)
Jun 29, 2004	2.810	2.879	2.800	2.800	4,400	+0.00(+0.00%)
Jun 28, 2004	2.860	2.860	2.800	2.800	7,000	-0.11(-3.78%)
Jun 25, 2004	3.000	3.000	2.850	2.910	3,900	-0.09(-3.00%)
Jun 24, 2004	2.880	3.000	2.850	3.000	9,900	-0.05(-1.64%)
Jun 23, 2004	2.990	3.080	2.850	3.050	19,200	-0.02(-0.65%)
Jun 22, 2004	2.920	3.070	2.920	3.070	11,400	+0.01(+0.36%)
Jun 21, 2004	3.190	3.190	2.950	3.059	3,000	+0.06(+1.97%)
Jun 18, 2004	3.050	3.100	3.000	3.000	6,400	-0.06(-1.96%)
Jun 17, 2004	3.200	3.200	3.060	3.060	2,000	-0.09(-2.86%)
Jun 16, 2004	3.140	3.201	3.050	3.150	7,300	+0.05(+1.61%)
Jun 15, 2004	3.100	3.151	3.100	3.100	3,900	+0.08(+2.65%)
Jun 14, 2004	3.010	3.120	2.990	3.020	14,500	+0.01(+0.33%)
Jun 10, 2004	3.020	3.160	2.900	3.010	34,000	-0.12(-3.83%)
Jun 09, 2004	3.040	3.130	2.950	3.130	5,400	+0.10(+3.30%)
Jun 08, 2004	3.010	3.030	2.950	3.030	2,200	+0.02(+0.66%)
Jun 07, 2004	3.050	3.050	2.880	3.010	7,400	-0.07(-2.27%)
Jun 04, 2004	3.100	3.240	3.050	3.080	5,300	-0.05(-1.60%)
Jun 03, 2004	3.200	3.310	3.110	3.130	4,400	-0.07(-2.19%)
Jun 02, 2004	3.250	3.300	3.190	3.200	6,100	-0.10(-3.03%)
Jun 01, 2004	3.350	3.350	3.250	3.300	1,700	-0.03(-0.90%)
May 28, 2004	3.330	3.469	3.250	3.330	3,900	-0.26(-7.24%)
May 27, 2004	3.590	3.590	3.590	3.590	0	+0.00(+0.00%)
May 26, 2004	3.590	3.590	3.590	3.590	0	+0.00(+0.00%)
May 25, 2004	3.350	3.600	3.350	3.590	4,700	+0.24(+7.16%)
May 24, 2004	3.500	3.500	3.330	3.350	5,600	-0.25(-6.94%)
May 21, 2004	3.500	3.600	3.500	3.600	1,000	-0.13(-3.49%)
May 20, 2004	3.600	3.730	3.500	3.730	2,000	+0.13(+3.61%)
May 19, 2004	3.650	3.650	3.600	3.600	4,300	+0.00(+0.00%)
May 18, 2004	3.600	3.630	3.600	3.600	5,700	-0.15(-4.00%)
May 17, 2004	3.650	3.789	3.600	3.750	5,700	-0.01(-0.27%)
May 14, 2004	3.740	3.760	3.650	3.760	1,600	-0.04(-1.05%)
May 13, 2004	3.550	3.810	3.550	3.800	31,400	+0.31(+8.88%)
May 12, 2004	3.420	3.841	3.370	3.490	98,500	+0.14(+4.15%)
May 11, 2004	3.630	3.630	3.310	3.351	5,600	-0.15(-4.26%)
May 10, 2004	3.390	3.540	3.390	3.500	16,800	+0.00(+0.00%)
May 07, 2004	3.445	3.500	3.310	3.500	3,600	+0.07(+2.04%)
May 06, 2004	3.360	3.430	3.310	3.430	5,300	+0.01(+0.29%)
May 05, 2004	3.410	3.429	3.410	3.420	3,200	+0.00(+0.00%)
May 04, 2004	3.310	3.420	3.300	3.420	2,400	+0.07(+2.09%)
May 03, 2004	3.560	3.560	3.260	3.350	13,800	-0.16(-4.56%)
Apr 30, 2004	3.560	3.646	3.510	3.510	5,600	-0.01(-0.28%)
Apr 29, 2004	3.718	3.718	3.420	3.520	3,700	-0.25(-6.63%)
Apr 28, 2004	3.570	3.770	3.400	3.770	11,900	-0.01(-0.26%)
Apr 27, 2004	3.790	3.790	3.692	3.780	2,700	+0.10(+2.72%)
Apr 26, 2004	3.500	3.790	3.330	3.680	28,500	+0.18(+5.14%)
Apr 23, 2004	3.440	3.500	3.310	3.500	6,600	+0.00(+0.00%)
Apr 22, 2004	3.400	3.690	3.400	3.500	26,700	+0.10(+2.94%)
Apr 21, 2004	3.500	3.550	3.300	3.400	16,800	-0.29(-7.86%)
Apr 20, 2004	3.620	3.770	3.550	3.690	9,400	-0.07(-1.86%)
Apr 19, 2004	3.670	3.800	3.510	3.760	14,700	+0.06(+1.62%)
Apr 16, 2004	4.200	4.200	3.700	3.700	30,900	-0.41(-9.98%)
Apr 15, 2004	4.060	4.110	3.900	4.110	33,200	+0.09(+2.24%)
Apr 14, 2004	4.000	4.140	3.950	4.020	44,700	+0.01(+0.25%)
Apr 13, 2004	3.900	4.600	3.750	4.010	255,200	+0.20(+5.25%)
Apr 12, 2004	3.800	4.300	3.650	3.810	173,200	+0.06(+1.60%)
Apr 08, 2004	3.730	3.800	3.680	3.750	31,600	+0.07(+1.90%)
Apr 07, 2004	3.700	3.900	3.350	3.680	69,900	-0.32(-8.00%)
Apr 06, 2004	3.500	4.080	3.350	4.000	188,800	+0.58(+16.96%)
Apr 05, 2004	3.620	3.620	3.350	3.420	10,500	-0.16(-4.47%)
Apr 02, 2004	3.540	3.630	3.510	3.580	18,200	+0.14(+4.07%)