Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	3.550	3.590	3.500	3.520	5,700	-0.08(-2.22%)
Dec 30, 2004	3.890	3.943	3.600	3.600	15,500	-0.24(-6.25%)
Dec 29, 2004	3.970	3.970	3.720	3.840	4,200	-0.06(-1.54%)
Dec 28, 2004	3.820	3.900	3.700	3.900	7,100	+0.13(+3.45%)
Dec 27, 2004	3.640	3.853	3.640	3.770	5,100	+0.03(+0.80%)
Dec 23, 2004	3.500	3.800	3.500	3.740	7,600	+0.04(+1.08%)
Dec 22, 2004	3.650	3.700	3.600	3.700	9,600	+0.04(+1.09%)
Dec 21, 2004	3.711	3.890	3.650	3.660	7,100	-0.15(-3.94%)
Dec 20, 2004	3.901	3.950	3.810	3.810	4,400	+0.00(+0.00%)
Dec 17, 2004	4.000	4.000	3.800	3.810	9,600	-0.04(-1.06%)
Dec 16, 2004	3.680	3.890	3.680	3.851	4,400	+0.08(+2.15%)
Dec 15, 2004	3.900	3.900	3.600	3.770	11,500	+0.05(+1.34%)
Dec 14, 2004	3.650	3.720	3.650	3.720	6,000	+0.07(+1.89%)
Dec 13, 2004	3.900	3.900	3.600	3.651	10,800	-0.11(-2.92%)
Dec 10, 2004	3.810	3.810	3.760	3.761	2,800	-0.05(-1.31%)
Dec 09, 2004	3.720	3.920	3.720	3.811	2,200	-0.04(-1.01%)
Dec 08, 2004	4.000	4.000	3.750	3.850	5,500	-0.06(-1.53%)
Dec 07, 2004	4.100	4.110	3.900	3.910	6,400	-0.19(-4.63%)
Dec 06, 2004	4.040	4.100	3.860	4.100	23,500	+0.02(+0.49%)
Dec 03, 2004	4.000	4.090	3.840	4.080	31,400	+0.26(+6.81%)
Dec 02, 2004	3.951	4.000	3.610	3.820	19,300	-0.18(-4.50%)
Dec 01, 2004	3.560	4.000	3.560	4.000	7,300	+0.15(+3.90%)
Nov 30, 2004	3.850	3.850	3.850	3.850	0	+0.00(+0.00%)
Nov 29, 2004	3.850	3.850	3.850	3.850	0	+0.00(+0.00%)
Nov 26, 2004	3.850	3.850	3.850	3.850	0	+0.00(+0.00%)
Nov 24, 2004	3.850	3.850	3.850	3.850	0	+0.00(+0.00%)
Nov 23, 2004	3.850	3.850	3.850	3.850	0	+0.00(+0.00%)
Nov 22, 2004	3.850	3.850	3.850	3.850	0	+0.00(+0.00%)
Nov 19, 2004	3.850	3.850	3.850	3.850	0	+0.00(+0.00%)
Nov 18, 2004	3.850	3.850	3.850	3.850	0	+0.00(+0.00%)
Nov 17, 2004	3.850	3.850	3.850	3.850	0	+0.00(+0.00%)
Nov 16, 2004	3.850	3.850	3.850	3.850	0	+0.00(+0.00%)
Nov 15, 2004	3.850	3.850	3.850	3.850	0	+0.00(+0.00%)
Nov 12, 2004	3.850	3.850	3.850	3.850	0	+0.00(+0.00%)
Nov 11, 2004	3.850	3.850	3.850	3.850	0	+0.00(+0.00%)
Nov 10, 2004	3.850	3.850	3.850	3.850	0	+0.00(+0.00%)
Nov 09, 2004	3.850	3.850	3.850	3.850	0	+0.00(+0.00%)
Nov 08, 2004	3.850	3.850	3.850	3.850	0	+0.00(+0.00%)
Nov 05, 2004	3.850	3.850	3.850	3.850	0	+0.00(+0.00%)
Nov 04, 2004	3.850	3.850	3.850	3.850	0	+0.00(+0.00%)
Nov 03, 2004	3.850	3.850	3.850	3.850	0	+0.00(+0.00%)
Nov 02, 2004	3.850	3.850	3.850	3.850	0	+0.00(+0.00%)
Nov 01, 2004	3.850	3.850	3.850	3.850	0	+0.00(+0.00%)
Oct 29, 2004	3.850	3.850	3.850	3.850	0	+0.00(+0.00%)
Oct 28, 2004	3.850	3.850	3.850	3.850	0	+0.00(+0.00%)
Oct 27, 2004	3.850	3.850	3.850	3.850	0	+0.00(+0.00%)
Oct 26, 2004	3.850	3.850	3.850	3.850	0	+0.00(+0.00%)
Oct 25, 2004	3.850	3.850	3.850	3.850	0	+0.00(+0.00%)
Oct 22, 2004	3.850	3.850	3.850	3.850	0	+0.00(+0.00%)
Oct 21, 2004	3.850	3.850	3.850	3.850	0	+0.00(+0.00%)
Oct 20, 2004	3.850	3.850	3.850	3.850	0	+0.00(+0.00%)
Oct 19, 2004	3.850	3.850	3.850	3.850	0	+0.00(+0.00%)
Oct 18, 2004	3.850	3.850	3.850	3.850	0	+0.00(+0.00%)
Oct 15, 2004	3.850	3.850	3.850	3.850	0	+0.00(+0.00%)
Oct 14, 2004	4.040	4.060	3.800	3.850	23,300	-0.05(-1.28%)
Oct 13, 2004	4.090	4.090	3.860	3.900	29,900	-0.11(-2.77%)
Oct 12, 2004	4.200	4.300	3.960	4.011	48,100	-0.14(-3.35%)
Oct 11, 2004	3.910	4.250	3.730	4.150	142,900	+0.48(+13.08%)
Oct 08, 2004	3.700	3.800	3.570	3.670	26,900	+0.11(+3.09%)
Oct 07, 2004	3.830	3.880	3.560	3.560	99,800	-0.14(-3.78%)
Oct 06, 2004	2.850	3.769	2.710	3.700	219,800	+1.02(+38.06%)
Oct 05, 2004	2.560	2.790	2.560	2.680	7,600	-0.07(-2.55%)
Oct 04, 2004	2.760	2.770	2.560	2.750	28,900	-0.13(-4.51%)