Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	3.730	3.890	3.660	3.780	106,035	+0.02(+0.53%)
Jul 28, 2011	3.870	3.870	3.700	3.760	84,426	-0.07(-1.83%)
Jul 27, 2011	3.860	4.020	3.770	3.830	127,921	-0.16(-4.01%)
Jul 26, 2011	3.910	4.040	3.910	3.990	126,545	+0.02(+0.50%)
Jul 25, 2011	3.950	4.050	3.900	3.970	342,273	+0.06(+1.53%)
Jul 22, 2011	3.670	3.970	3.641	3.910	303,104	+0.25(+6.83%)
Jul 21, 2011	3.650	3.740	3.610	3.660	147,851	+0.02(+0.55%)
Jul 20, 2011	3.540	3.700	3.540	3.640	113,973	+0.10(+2.82%)
Jul 19, 2011	3.600	3.600	3.500	3.540	82,425	-0.05(-1.39%)
Jul 18, 2011	3.600	3.690	3.550	3.590	150,328	-0.03(-0.83%)
Jul 15, 2011	3.650	3.690	3.610	3.620	42,617	-0.04(-1.07%)
Jul 14, 2011	3.650	3.720	3.580	3.659	55,219	+0.01(+0.25%)
Jul 13, 2011	3.650	3.740	3.520	3.650	137,773	+0.00(+0.00%)
Jul 12, 2011	3.530	3.700	3.480	3.650	133,867	+0.11(+3.11%)
Jul 11, 2011	3.540	3.597	3.400	3.540	181,935	+0.00(+0.00%)
Jul 08, 2011	3.280	3.590	3.250	3.540	209,313	+0.26(+7.93%)
Jul 07, 2011	3.320	3.320	3.230	3.280	36,933	-0.03(-0.91%)
Jul 06, 2011	3.280	3.320	3.240	3.310	26,918	-0.01(-0.30%)
Jul 05, 2011	3.290	3.320	3.240	3.320	43,870	+0.05(+1.53%)
Jul 01, 2011	3.200	3.340	2.920	3.270	267,042	+0.04(+1.24%)
Jun 30, 2011	3.230	3.300	3.130	3.230	54,996	-0.03(-0.92%)
Jun 29, 2011	3.310	3.320	3.160	3.260	272,617	-0.06(-1.81%)
Jun 28, 2011	3.400	3.440	3.260	3.320	119,517	-0.12(-3.49%)
Jun 27, 2011	3.459	3.460	3.430	3.440	19,749	-0.03(-0.86%)
Jun 24, 2011	3.450	3.509	3.430	3.470	47,628	+0.01(+0.29%)
Jun 23, 2011	3.450	3.500	3.400	3.460	39,824	-0.03(-0.86%)
Jun 22, 2011	3.470	3.520	3.400	3.490	50,152	-0.01(-0.29%)
Jun 21, 2011	3.500	3.500	3.430	3.500	29,353	+0.01(+0.29%)
Jun 20, 2011	3.480	3.530	3.441	3.490	30,877	-0.03(-0.85%)
Jun 17, 2011	3.480	3.540	3.420	3.520	53,428	+0.04(+1.15%)
Jun 16, 2011	3.450	3.500	3.400	3.480	44,804	+0.01(+0.29%)
Jun 15, 2011	3.430	3.590	3.420	3.470	36,643	+0.03(+0.87%)
Jun 14, 2011	3.490	3.490	3.400	3.440	68,439	-0.05(-1.43%)
Jun 13, 2011	3.550	3.570	3.420	3.490	41,057	-0.07(-1.97%)
Jun 10, 2011	3.460	3.590	3.300	3.560	55,745	+0.00(+0.00%)
Jun 09, 2011	3.400	3.620	3.370	3.560	105,238	+0.14(+4.09%)
Jun 08, 2011	3.450	3.550	3.400	3.420	99,875	-0.05(-1.44%)
Jun 07, 2011	3.530	3.610	3.454	3.470	37,746	-0.10(-2.80%)
Jun 06, 2011	3.600	3.630	3.500	3.570	82,613	-0.05(-1.38%)
Jun 03, 2011	3.510	3.650	3.350	3.620	192,475	+0.35(+10.70%)
May 24, 2011	3.230	3.310	3.170	3.270	89,256	-0.01(-0.30%)
May 23, 2011	3.330	3.360	3.189	3.280	120,347	-0.07(-2.09%)
May 20, 2011	3.380	3.390	3.320	3.350	58,172	-0.05(-1.47%)
May 19, 2011	3.450	3.590	3.370	3.400	95,882	-0.05(-1.45%)
May 18, 2011	3.500	3.500	3.380	3.450	95,762	-0.03(-0.86%)
May 17, 2011	3.460	3.580	3.460	3.480	60,839	+0.00(+0.00%)
May 16, 2011	3.580	3.580	3.380	3.480	110,279	-0.10(-2.79%)
May 13, 2011	3.580	3.659	3.530	3.580	117,548	+0.00(+0.00%)
May 12, 2011	3.580	3.600	3.550	3.580	79,527	+0.00(+0.00%)
May 11, 2011	3.580	3.619	3.565	3.580	24,358	-0.02(-0.56%)
May 10, 2011	3.570	3.650	3.550	3.600	66,129	+0.03(+0.84%)
May 09, 2011	3.653	3.660	3.570	3.570	51,309	-0.09(-2.46%)
May 06, 2011	3.790	3.790	3.600	3.660	52,663	-0.09(-2.40%)
May 05, 2011	3.580	3.780	3.550	3.750	135,691	+0.14(+3.88%)
May 04, 2011	3.680	3.750	3.560	3.610	79,592	-0.09(-2.43%)
May 03, 2011	3.680	3.700	3.570	3.700	87,191	-0.01(-0.27%)