Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	2.370	2.550	2.350	2.400	112,208	-0.05(-2.04%)
Nov 29, 2005	2.500	2.500	2.350	2.450	148,362	+0.06(+2.51%)
Nov 28, 2005	2.430	2.620	2.390	2.390	123,891	-0.14(-5.53%)
Nov 25, 2005	2.550	2.560	2.320	2.530	58,670	+0.03(+1.20%)
Nov 23, 2005	2.870	2.870	2.420	2.500	151,754	-0.34(-11.97%)
Nov 22, 2005	2.600	2.840	2.600	2.840	220,236	+0.24(+9.23%)
Nov 21, 2005	2.450	2.600	2.440	2.600	152,544	+0.19(+7.75%)
Nov 18, 2005	2.300	2.470	2.300	2.413	179,290	+0.15(+6.77%)
Nov 17, 2005	2.220	2.300	2.200	2.260	176,206	+0.08(+3.67%)
Nov 16, 2005	2.090	2.260	2.070	2.180	221,543	+0.08(+3.81%)
Nov 15, 2005	2.100	2.150	2.050	2.100	81,980	+0.04(+1.94%)
Nov 14, 2005	1.940	2.100	1.940	2.060	199,945	+0.12(+6.19%)
Nov 11, 2005	1.960	2.000	1.940	1.940	101,345	-0.03(-1.57%)
Nov 10, 2005	1.980	1.990	1.960	1.971	36,440	-0.01(-0.45%)
Nov 09, 2005	1.990	2.010	1.960	1.980	58,340	-0.02(-1.00%)
Nov 08, 2005	1.980	2.150	1.950	2.000	70,325	+0.01(+0.50%)
Nov 07, 2005	2.050	2.050	1.940	1.990	40,090	+0.02(+1.02%)
Nov 04, 2005	2.110	2.140	1.930	1.970	94,922	-0.13(-6.19%)
Nov 03, 2005	2.110	2.170	2.060	2.100	139,476	+0.00(+0.00%)
Nov 02, 2005	2.050	2.150	2.040	2.100	174,436	+0.10(+5.00%)
Nov 01, 2005	2.000	2.040	1.950	2.000	149,839	+0.12(+6.38%)
Oct 31, 2005	1.930	1.930	1.820	1.880	64,064	+0.03(+1.62%)
Oct 28, 2005	1.990	1.990	1.820	1.850	86,390	+0.00(+0.00%)
Oct 27, 2005	1.850	1.920	1.800	1.850	108,094	+0.02(+1.09%)
Oct 26, 2005	1.950	2.000	1.830	1.830	107,851	-0.10(-5.18%)
Oct 25, 2005	2.050	2.050	1.840	1.930	172,265	-0.07(-3.50%)
Oct 24, 2005	2.040	2.090	1.940	2.000	421,740	+0.11(+5.82%)
Oct 21, 2005	1.870	1.920	1.850	1.890	41,329	+0.01(+0.53%)
Oct 20, 2005	1.800	1.910	1.800	1.880	140,691	+0.08(+4.44%)
Oct 19, 2005	1.820	1.850	1.800	1.800	66,910	-0.05(-2.70%)
Oct 18, 2005	1.870	1.870	1.830	1.850	85,149	+0.03(+1.65%)
Oct 17, 2005	1.800	1.880	1.800	1.820	28,697	+0.02(+1.11%)
Oct 14, 2005	1.840	1.950	1.750	1.800	143,741	-0.03(-1.64%)
Oct 13, 2005	1.730	1.850	1.700	1.830	212,867	+0.08(+4.57%)
Oct 12, 2005	1.800	1.820	1.750	1.750	51,168	-0.05(-2.78%)
Oct 11, 2005	1.950	1.950	1.800	1.800	58,095	-0.02(-1.10%)
Oct 10, 2005	1.890	1.894	1.800	1.820	99,986	-0.03(-1.62%)
Oct 07, 2005	1.820	1.890	1.810	1.850	79,976	+0.07(+3.93%)
Oct 06, 2005	1.910	1.930	1.750	1.780	179,016	-0.07(-3.78%)
Oct 05, 2005	1.990	1.990	1.770	1.850	264,949	+0.15(+8.82%)
Oct 04, 2005	1.800	1.820	1.700	1.700	92,585	-0.08(-4.49%)
Oct 03, 2005	1.850	1.940	1.750	1.780	150,163	-0.02(-1.11%)
Sep 30, 2005	1.970	1.970	1.660	1.800	736,791	-0.24(-11.76%)
Sep 29, 2005	2.100	2.150	2.040	2.040	5,100	-0.13(-5.99%)
Sep 28, 2005	2.100	2.170	2.100	2.170	2,300	+0.05(+2.19%)
Sep 27, 2005	2.107	2.200	2.107	2.123	1,650	-0.04(-1.67%)
Sep 26, 2005	2.159	2.159	2.159	2.159	0	+0.00(+0.00%)
Sep 23, 2005	2.159	2.280	2.090	2.159	9,435	-0.09(-4.02%)
Sep 22, 2005	2.300	2.300	2.110	2.250	25,750	+0.12(+5.63%)
Sep 21, 2005	2.040	2.290	2.040	2.130	16,704	-0.08(-3.62%)
Sep 20, 2005	2.110	2.300	2.060	2.210	16,925	+0.02(+0.91%)
Sep 19, 2005	2.300	2.300	2.190	2.190	8,160	-0.08(-3.52%)
Sep 16, 2005	2.400	2.400	2.270	2.270	6,067	-0.03(-1.30%)
Sep 15, 2005	2.200	2.360	2.110	2.300	31,926	+0.20(+9.52%)
Sep 14, 2005	2.250	2.250	2.090	2.100	7,000	-0.15(-6.67%)
Sep 13, 2005	2.300	2.300	2.250	2.250	3,600	-0.05(-2.17%)
Sep 12, 2005	2.250	2.400	2.070	2.300	29,250	+0.05(+2.22%)
Sep 09, 2005	2.300	2.300	2.125	2.250	5,700	-0.13(-5.46%)
Sep 08, 2005	2.380	2.400	2.340	2.380	9,968	+0.00(+0.00%)
Sep 07, 2005	2.340	2.400	2.340	2.380	5,784	+0.12(+5.31%)
Sep 06, 2005	2.250	2.350	2.250	2.260	4,650	+0.06(+2.73%)
Sep 02, 2005	2.150	2.300	2.140	2.200	7,981	-0.14(-5.98%)