Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	5.320	5.430	5.270	5.430	0	+0.03(+0.56%)
Sep 27, 2013	5.360	5.500	5.140	5.400	0	-0.01(-0.18%)
Sep 26, 2013	5.410	5.440	5.340	5.410	108,716	+0.00(+0.00%)
Sep 25, 2013	5.400	5.420	5.390	5.410	135,575	+0.00(+0.00%)
Sep 24, 2013	5.470	5.490	5.380	5.410	160,116	-0.08(-1.46%)
Sep 23, 2013	5.470	5.520	5.394	5.490	137,611	+0.01(+0.18%)
Sep 20, 2013	5.410	5.540	5.350	5.480	0	+0.08(+1.48%)
Sep 19, 2013	5.450	5.484	5.300	5.400	226,404	-0.05(-0.92%)
Sep 18, 2013	5.410	5.520	5.300	5.450	0	+0.04(+0.74%)
Sep 17, 2013	5.210	5.440	5.195	5.410	0	+0.17(+3.24%)
Sep 16, 2013	5.210	5.300	5.180	5.240	0	+0.02(+0.38%)
Sep 13, 2013	5.240	5.240	5.050	5.220	0	+0.00(+0.00%)
Sep 12, 2013	5.250	5.300	5.120	5.220	0	-0.07(-1.32%)
Sep 11, 2013	5.240	5.400	5.240	5.290	0	+0.02(+0.38%)
Sep 10, 2013	5.250	5.330	5.140	5.270	324,712	+0.04(+0.76%)
Sep 09, 2013	5.070	5.260	4.960	5.230	0	+0.15(+2.95%)
Sep 06, 2013	5.320	5.320	5.030	5.080	0	-0.22(-4.15%)
Sep 05, 2013	5.430	5.510	5.260	5.300	0	-0.11(-2.03%)
Sep 04, 2013	5.240	5.550	5.150	5.410	0	+0.16(+3.05%)
Sep 03, 2013	5.250	5.250	5.050	5.250	0	+0.01(+0.19%)
Aug 30, 2013	5.010	5.250	4.950	5.240	0	+0.22(+4.38%)
Aug 29, 2013	4.640	5.040	4.580	5.020	400,885	+0.36(+7.73%)
Aug 28, 2013	4.610	4.660	4.510	4.660	0	+0.06(+1.30%)
Aug 27, 2013	4.550	4.650	4.550	4.600	192,816	-0.03(-0.65%)
Aug 26, 2013	4.560	4.680	4.510	4.630	0	+0.06(+1.31%)
Aug 23, 2013	4.600	4.600	4.480	4.570	0	-0.01(-0.22%)
Aug 22, 2013	4.540	4.600	4.540	4.580	43,704	+0.06(+1.33%)
Aug 21, 2013	4.500	4.590	4.490	4.520	0	-0.01(-0.22%)
Aug 20, 2013	4.440	4.550	4.440	4.530	117,962	+0.14(+3.07%)
Aug 19, 2013	4.400	4.480	4.360	4.395	154,138	-0.02(-0.34%)
Aug 16, 2013	4.390	4.440	4.370	4.410	0	-0.01(-0.23%)
Aug 15, 2013	4.460	4.480	4.380	4.420	183,657	-0.07(-1.56%)
Aug 14, 2013	4.410	4.520	4.410	4.490	100,839	+0.09(+2.05%)
Aug 13, 2013	4.430	4.450	4.310	4.400	123,762	-0.03(-0.68%)
Aug 12, 2013	4.590	4.590	4.405	4.430	151,638	-0.04(-0.78%)
Aug 09, 2013	4.620	4.790	4.450	4.465	96,346	-0.09(-2.08%)
Aug 08, 2013	4.510	4.600	4.450	4.560	218,769	+0.10(+2.24%)
Aug 07, 2013	4.490	4.570	4.450	4.460	136,476	-0.04(-0.89%)
Aug 06, 2013	4.590	4.600	4.480	4.500	87,857	-0.07(-1.53%)
Aug 05, 2013	4.410	4.580	4.360	4.570	279,614	+0.20(+4.58%)
Aug 02, 2013	4.250	4.390	4.250	4.370	237,446	+0.12(+2.82%)
Aug 01, 2013	4.500	4.500	4.230	4.250	323,659	-0.07(-1.62%)
Jul 31, 2013	4.170	4.490	4.150	4.320	0	+0.05(+1.17%)
Jul 30, 2013	4.620	4.700	4.240	4.270	0	-0.36(-7.78%)
Jul 29, 2013	4.670	4.730	4.620	4.630	0	-0.07(-1.49%)
Jul 26, 2013	4.750	4.780	4.620	4.700	0	-0.01(-0.21%)
Jul 25, 2013	4.650	4.750	4.570	4.710	0	+0.06(+1.29%)
Jul 24, 2013	4.700	4.740	4.615	4.650	0	-0.03(-0.64%)
Jul 23, 2013	4.770	4.770	4.660	4.680	0	-0.05(-1.06%)
Jul 22, 2013	4.780	4.800	4.710	4.730	0	-0.05(-1.05%)
Jul 19, 2013	4.700	4.830	4.670	4.780	0	+0.05(+1.06%)
Jul 18, 2013	4.730	4.850	4.700	4.730	0	-0.01(-0.21%)
Jul 17, 2013	4.760	4.840	4.660	4.740	57,051	+0.01(+0.21%)
Jul 16, 2013	4.710	4.780	4.580	4.730	0	+0.04(+0.85%)
Jul 15, 2013	4.760	4.780	4.635	4.690	0	-0.01(-0.21%)
Jul 12, 2013	4.810	4.890	4.680	4.700	0	-0.11(-2.29%)
Jul 11, 2013	4.730	4.810	4.645	4.810	0	+0.13(+2.78%)
Jul 10, 2013	4.550	4.700	4.510	4.680	0	+0.14(+3.08%)
Jul 09, 2013	4.720	4.710	4.500	4.540	0	-0.17(-3.61%)
Jul 08, 2013	4.500	4.720	4.450	4.710	0	+0.30(+6.80%)
Jul 05, 2013	4.420	4.480	4.313	4.410	0	+0.07(+1.61%)
Jul 03, 2013	4.060	4.380	4.060	4.340	0	+0.23(+5.60%)
Jul 02, 2013	4.130	4.190	4.080	4.110	0	-0.04(-0.96%)
Jul 01, 2013	4.140	4.180	4.050	4.150	0	+0.09(+2.22%)
Jun 28, 2013	4.000	4.180	3.955	4.060	756,995	+0.06(+1.50%)
Jun 27, 2013	3.980	4.070	3.931	4.000	0	+0.01(+0.25%)
Jun 26, 2013	4.040	4.040	3.960	3.990	0	+0.03(+0.76%)
Jun 25, 2013	4.220	4.220	3.860	3.960	0	-0.18(-4.35%)
Jun 24, 2013	4.160	4.205	4.030	4.140	0	-0.06(-1.43%)
Jun 21, 2013	4.300	4.330	4.170	4.200	299,044	-0.07(-1.64%)
Jun 20, 2013	4.410	4.530	4.240	4.270	0	-0.26(-5.74%)
Jun 19, 2013	4.650	4.685	4.460	4.530	0	-0.13(-2.79%)
Jun 18, 2013	4.470	4.680	4.385	4.660	0	+0.22(+4.95%)
Jun 17, 2013	4.450	4.500	4.370	4.440	0	+0.07(+1.60%)
Jun 14, 2013	4.420	4.460	4.360	4.370	0	-0.07(-1.58%)
Jun 13, 2013	4.280	4.470	4.260	4.440	108,101	+0.15(+3.50%)
Jun 12, 2013	4.380	4.450	4.250	4.290	157,565	-0.03(-0.69%)
Jun 11, 2013	4.370	4.400	4.210	4.320	114,157	-0.06(-1.37%)
Jun 10, 2013	4.440	4.550	4.300	4.380	0	+0.05(+1.15%)
Jun 07, 2013	4.340	4.360	4.250	4.330	0	+0.02(+0.46%)
Jun 06, 2013	4.320	4.430	4.220	4.310	186,651	+0.01(+0.23%)
Jun 05, 2013	4.340	4.500	4.290	4.300	0	-0.07(-1.60%)
Jun 04, 2013	4.420	4.480	4.310	4.370	0	-0.06(-1.35%)
Jun 03, 2013	4.450	4.500	4.299	4.430	201,648	+0.03(+0.68%)
May 31, 2013	4.470	4.560	4.340	4.400	230,903	-0.14(-3.08%)
May 30, 2013	4.500	4.560	4.460	4.540	217,128	+0.03(+0.67%)
May 29, 2013	4.600	4.600	4.410	4.510	206,836	-0.10(-2.17%)
May 28, 2013	4.590	4.800	4.540	4.610	317,895	+0.14(+3.13%)
May 24, 2013	4.540	4.560	4.360	4.470	0	-0.03(-0.67%)
May 23, 2013	4.160	4.530	4.124	4.500	0	+0.30(+7.14%)
May 22, 2013	4.290	4.450	4.155	4.200	0	-0.14(-3.23%)
May 21, 2013	4.500	4.500	4.300	4.340	0	-0.19(-4.19%)
May 20, 2013	4.690	4.715	4.500	4.530	0	-0.21(-4.43%)
May 17, 2013	4.890	4.950	4.710	4.740	0	-0.16(-3.27%)
May 16, 2013	5.000	5.000	4.850	4.900	129,590	-0.15(-2.97%)
May 15, 2013	5.040	5.080	4.920	5.050	0	-0.14(-2.70%)
May 13, 2013	5.130	5.221	4.990	5.190	0	+0.04(+0.78%)
May 10, 2013	5.120	5.250	4.930	5.150	0	-0.01(-0.19%)
May 09, 2013	5.340	5.360	5.120	5.160	0	-0.20(-3.73%)
May 08, 2013	5.570	5.590	5.280	5.360	0	-0.24(-4.29%)
May 07, 2013	5.650	5.660	5.550	5.600	0	-0.05(-0.88%)
May 06, 2013	5.610	5.738	5.580	5.650	0	+0.07(+1.25%)
May 03, 2013	5.530	5.650	5.480	5.580	0	+0.10(+1.82%)
May 02, 2013	5.470	5.510	5.420	5.480	0	+0.01(+0.18%)
May 01, 2013	5.640	5.660	5.450	5.470	0	-0.21(-3.70%)
Apr 30, 2013	5.410	5.700	5.361	5.680	0	+0.25(+4.60%)
Apr 29, 2013	5.390	5.460	5.350	5.430	111,691	+0.03(+0.56%)
Apr 26, 2013	5.410	5.520	5.380	5.400	121,114	-0.06(-1.10%)
Apr 25, 2013	5.420	5.590	5.400	5.460	0	+0.05(+0.92%)
Apr 24, 2013	5.280	5.470	5.251	5.410	235,925	+0.12(+2.27%)
Apr 23, 2013	5.120	5.290	5.004	5.290	259,907	+0.20(+3.93%)
Apr 22, 2013	4.990	5.140	4.845	5.090	275,213	+0.11(+2.21%)
Apr 19, 2013	4.810	5.080	4.770	4.980	121,048	+0.18(+3.75%)
Apr 18, 2013	4.860	4.880	4.735	4.800	364,007	-0.02(-0.41%)
Apr 17, 2013	4.990	4.990	4.710	4.820	222,480	-0.18(-3.60%)
Apr 16, 2013	4.800	5.030	4.760	5.000	379,803	+0.20(+4.17%)
Apr 15, 2013	4.820	4.848	4.730	4.800	170,501	-0.02(-0.41%)
Apr 12, 2013	4.780	4.870	4.670	4.820	343,201	+0.03(+0.63%)
Apr 11, 2013	4.670	4.920	4.590	4.790	434,172	+0.32(+7.16%)
Apr 10, 2013	4.360	4.490	4.310	4.470	133,945	+0.15(+3.47%)
Apr 09, 2013	4.250	4.370	4.150	4.320	178,231	+0.06(+1.41%)
Apr 08, 2013	4.330	4.330	4.210	4.260	99,071	-0.02(-0.47%)
Apr 05, 2013	4.180	4.310	4.010	4.280	98,056	+0.03(+0.71%)
Apr 04, 2013	4.200	4.260	4.190	4.250	85,066	+0.05(+1.19%)
Apr 03, 2013	4.380	4.440	4.160	4.200	257,653	-0.16(-3.67%)
Apr 02, 2013	4.200	4.450	4.150	4.360	890,084	+0.21(+5.06%)
Apr 01, 2013	4.200	4.250	4.110	4.150	222,793	-0.06(-1.43%)
Mar 28, 2013	4.190	4.230	4.150	4.210	112,936	+0.04(+0.96%)
Mar 27, 2013	4.130	4.195	4.090	4.170	127,774	+0.03(+0.72%)
Mar 26, 2013	4.100	4.220	4.060	4.140	161,991	+0.15(+3.76%)
Mar 25, 2013	3.920	4.100	3.880	3.990	112,081	+0.15(+3.77%)
Mar 22, 2013	3.890	3.960	3.820	3.845	143,467	-0.01(-0.39%)
Mar 21, 2013	3.860	3.928	3.840	3.860	110,599	-0.03(-0.77%)
Mar 20, 2013	3.870	3.920	3.840	3.890	104,164	+0.03(+0.78%)
Mar 19, 2013	3.970	4.060	3.850	3.860	634,917	-0.06(-1.53%)
Mar 18, 2013	3.860	3.960	3.850	3.920	92,172	-0.04(-1.01%)
Mar 15, 2013	3.960	4.027	3.900	3.960	192,950	-0.03(-0.75%)
Mar 14, 2013	4.100	4.160	3.960	3.990	130,649	-0.09(-2.21%)
Mar 13, 2013	4.110	4.150	4.060	4.080	174,645	-0.07(-1.69%)
Mar 12, 2013	4.140	4.230	4.100	4.150	120,112	+0.04(+0.97%)
Mar 11, 2013	4.390	4.400	4.070	4.110	378,900	+0.06(+1.48%)
Mar 08, 2013	4.070	4.090	4.010	4.050	238,382	-0.03(-0.74%)
Mar 07, 2013	4.000	4.138	3.995	4.080	175,897	+0.09(+2.26%)
Mar 06, 2013	3.970	4.030	3.924	3.990	95,317	-0.02(-0.50%)
Mar 05, 2013	3.790	4.010	3.790	4.010	164,111	+0.21(+5.53%)
Mar 04, 2013	3.730	3.830	3.730	3.800	98,751	+0.02(+0.53%)
Mar 01, 2013	3.600	4.070	3.520	3.780	142,810	+0.01(+0.27%)
Feb 28, 2013	3.790	3.900	3.660	3.770	227,656	-0.02(-0.53%)
Feb 27, 2013	3.750	3.840	3.740	3.790	64,178	+0.03(+0.80%)
Feb 26, 2013	3.820	3.860	3.680	3.760	107,522	-0.02(-0.53%)
Feb 25, 2013	4.010	4.050	3.750	3.780	246,348	-0.24(-5.97%)
Feb 22, 2013	4.060	4.120	3.970	4.020	174,750	-0.04(-0.99%)
Feb 21, 2013	4.120	4.180	4.020	4.060	100,527	-0.10(-2.40%)
Feb 20, 2013	4.300	4.335	4.150	4.160	115,877	-0.15(-3.48%)
Feb 19, 2013	4.310	4.390	4.280	4.310	75,203	-0.04(-0.92%)
Feb 15, 2013	4.210	4.470	4.210	4.350	156,552	+0.06(+1.40%)
Feb 14, 2013	4.040	4.330	4.040	4.290	121,817	+0.21(+5.15%)
Feb 13, 2013	4.140	4.210	4.030	4.080	128,286	-0.09(-2.16%)
Feb 12, 2013	4.200	4.230	4.150	4.170	44,799	-0.05(-1.18%)
Feb 11, 2013	4.130	4.240	4.110	4.220	81,577	+0.04(+0.96%)
Feb 08, 2013	4.170	4.240	4.100	4.180	79,201	-0.02(-0.48%)
Feb 07, 2013	4.250	4.250	4.160	4.200	90,247	-0.08(-1.87%)
Feb 06, 2013	4.350	4.350	4.200	4.280	98,690	-0.13(-2.95%)
Feb 04, 2013	4.580	4.625	4.395	4.410	98,894	-0.20(-4.34%)
Feb 01, 2013	4.390	4.640	4.380	4.610	165,766	+0.25(+5.73%)
Jan 31, 2013	4.350	4.460	4.201	4.360	56,037	+0.01(+0.23%)
Jan 30, 2013	4.340	4.400	4.310	4.350	101,862	+0.02(+0.46%)
Jan 29, 2013	4.330	4.340	4.285	4.330	114,128	+0.00(+0.00%)
Jan 28, 2013	4.290	4.340	4.280	4.330	131,393	+0.02(+0.46%)
Jan 25, 2013	4.250	4.310	4.190	4.310	127,641	+0.06(+1.41%)
Jan 24, 2013	4.200	4.250	4.140	4.250	197,099	+0.06(+1.43%)
Jan 23, 2013	4.260	4.280	4.160	4.190	197,357	-0.07(-1.64%)
Jan 22, 2013	4.300	4.390	4.230	4.260	92,247	+0.04(+0.95%)
Jan 18, 2013	4.350	4.380	4.130	4.220	200,221	-0.14(-3.21%)
Jan 17, 2013	4.520	4.610	4.340	4.360	103,615	-0.14(-3.11%)
Jan 16, 2013	4.560	4.560	4.480	4.500	32,508	-0.07(-1.53%)
Jan 15, 2013	4.500	4.590	4.483	4.570	51,079	+0.04(+0.88%)
Jan 14, 2013	4.720	4.720	4.450	4.530	113,603	-0.23(-4.83%)
Jan 11, 2013	4.830	4.840	4.660	4.760	182,249	-0.06(-1.24%)
Jan 10, 2013	4.860	4.900	4.780	4.820	205,208	-0.03(-0.62%)
Jan 09, 2013	4.810	4.936	4.760	4.850	262,535	+0.09(+1.89%)
Jan 08, 2013	4.670	4.770	4.580	4.760	133,291	+0.10(+2.15%)
Jan 07, 2013	4.600	4.700	4.490	4.660	186,843	+0.03(+0.65%)
Jan 04, 2013	4.560	4.700	4.514	4.630	197,607	+0.12(+2.66%)
Jan 03, 2013	4.500	4.530	4.440	4.510	168,198	+0.00(+0.00%)
Jan 02, 2013	4.360	4.560	4.330	4.510	381,600	+0.18(+4.16%)
Dec 31, 2012	4.130	4.340	4.070	4.330	215,899	+0.19(+4.59%)
Dec 28, 2012	4.000	4.170	3.961	4.140	297,403	+0.09(+2.22%)
Dec 27, 2012	3.990	4.100	3.985	4.050	172,481	+0.07(+1.73%)
Dec 26, 2012	4.090	4.110	3.950	3.981	181,773	-0.09(-2.18%)
Dec 24, 2012	4.140	4.150	4.020	4.070	103,354	+0.02(+0.49%)
Dec 21, 2012	4.060	4.120	3.920	4.050	731,034	-0.05(-1.22%)
Dec 20, 2012	4.120	4.210	4.046	4.100	321,657	-0.03(-0.73%)
Dec 19, 2012	4.210	4.250	4.120	4.130	197,649	-0.09(-2.13%)
Dec 18, 2012	4.250	4.270	4.182	4.220	108,647	-0.04(-0.94%)
Dec 17, 2012	4.330	4.330	4.240	4.260	109,679	-0.03(-0.70%)
Dec 14, 2012	4.390	4.430	4.250	4.290	113,417	-0.11(-2.50%)
Dec 13, 2012	4.440	4.480	4.289	4.400	152,835	-0.04(-0.90%)
Dec 12, 2012	4.470	4.500	4.400	4.440	106,755	+0.00(+0.00%)
Dec 11, 2012	4.480	4.530	4.400	4.440	188,606	+0.00(+0.00%)
Dec 10, 2012	4.290	4.650	4.290	4.440	259,336	+0.15(+3.50%)
Dec 07, 2012	4.310	4.310	4.200	4.290	171,566	+0.01(+0.22%)
Dec 06, 2012	4.210	4.370	4.210	4.280	153,013	+0.08(+1.91%)
Dec 05, 2012	4.330	4.340	4.180	4.200	206,140	-0.08(-1.87%)
Dec 04, 2012	4.290	4.410	4.250	4.280	127,948	+0.03(+0.71%)
Nov 30, 2012	4.280	4.319	4.130	4.250	327,557	+0.00(+0.00%)
Nov 29, 2012	4.110	4.360	4.110	4.250	309,500	+0.18(+4.42%)
Nov 28, 2012	4.160	4.400	3.870	4.070	766,742	-0.16(-3.78%)
Nov 27, 2012	4.400	4.400	4.210	4.230	134,524	-0.18(-4.08%)
Nov 26, 2012	4.720	4.720	4.350	4.410	220,546	-0.36(-7.55%)
Nov 23, 2012	4.850	4.925	4.660	4.770	80,804	-0.03(-0.63%)
Nov 21, 2012	4.640	4.845	4.610	4.800	127,887	+0.19(+4.12%)
Nov 20, 2012	4.450	4.630	4.430	4.610	119,575	+0.19(+4.30%)
Nov 19, 2012	4.340	4.500	4.290	4.420	168,981	+0.16(+3.76%)
Nov 16, 2012	4.150	4.300	4.100	4.260	219,963	+0.10(+2.40%)
Nov 15, 2012	4.160	4.300	4.100	4.160	154,119	+0.01(+0.24%)
Nov 14, 2012	4.360	4.360	4.100	4.150	306,941	-0.19(-4.38%)
Nov 13, 2012	4.310	4.430	4.270	4.340	126,742	+0.01(+0.23%)
Nov 12, 2012	4.460	4.480	4.260	4.330	245,698	-0.12(-2.70%)
Nov 09, 2012	4.370	4.480	4.300	4.450	274,933	+0.07(+1.60%)
Nov 08, 2012	4.510	4.580	4.310	4.380	144,368	-0.12(-2.67%)
Nov 07, 2012	4.580	4.740	4.480	4.500	199,708	-0.23(-4.86%)
Nov 06, 2012	4.660	4.810	4.520	4.730	190,100	+0.12(+2.60%)
Nov 05, 2012	4.780	4.880	4.350	4.610	590,631	-0.23(-4.75%)
Nov 02, 2012	5.090	5.110	4.840	4.840	148,444	-0.22(-4.35%)
Nov 01, 2012	5.120	5.280	5.000	5.060	170,234	-0.04(-0.79%)
Oct 31, 2012	5.030	5.120	5.000	5.100	196,975	+0.03(+0.60%)
Oct 26, 2012	5.050	5.070	5.070	5.070	315,100	-0.04(-0.78%)
Oct 25, 2012	5.090	5.130	5.030	5.110	319,005	+0.06(+1.19%)
Oct 24, 2012	5.000	5.060	4.910	5.050	283,161	+0.09(+1.81%)
Oct 23, 2012	5.010	5.050	4.780	4.960	584,484	-0.68(-12.06%)
Oct 19, 2012	5.800	5.980	5.610	5.640	279,096	-0.26(-4.41%)
Oct 18, 2012	6.290	6.320	5.790	5.900	632,314	-0.42(-6.65%)
Oct 17, 2012	6.470	6.500	6.280	6.320	351,304	-0.23(-3.51%)
Oct 16, 2012	6.500	6.600	6.440	6.550	211,125	+0.06(+0.92%)
Oct 15, 2012	6.450	6.530	6.410	6.490	255,921	-0.01(-0.15%)
Oct 12, 2012	6.650	6.650	6.460	6.500	185,963	-0.15(-2.26%)
Oct 11, 2012	6.520	6.700	6.520	6.650	172,996	+0.18(+2.78%)
Oct 10, 2012	6.480	6.580	6.250	6.470	279,859	+0.02(+0.31%)
Oct 09, 2012	6.720	6.720	6.150	6.450	552,305	-0.29(-4.30%)
Oct 08, 2012	6.730	6.850	6.650	6.740	310,006	+0.00(+0.00%)
Oct 05, 2012	6.800	6.890	6.650	6.740	211,341	-0.04(-0.59%)
Oct 04, 2012	6.740	6.840	6.650	6.780	228,876	+0.06(+0.89%)
Oct 03, 2012	6.630	6.750	6.500	6.720	207,114	+0.13(+1.97%)
Oct 02, 2012	6.620	6.800	6.520	6.590	415,600	+0.04(+0.61%)