Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	2.950	3.100	2.850	3.100	7,328	+0.10(+3.33%)
Feb 25, 2005	3.001	3.001	3.000	3.000	942	-0.01(-0.33%)
Feb 24, 2005	2.910	3.059	2.910	3.010	1,533	-0.08(-2.59%)
Feb 23, 2005	3.010	3.090	3.010	3.090	4,180	+0.08(+2.66%)
Feb 22, 2005	3.210	3.250	3.000	3.010	6,750	-0.20(-6.23%)
Feb 18, 2005	3.210	3.210	3.190	3.210	6,758	-0.04(-1.23%)
Feb 17, 2005	3.060	3.250	3.060	3.250	12,875	+0.25(+8.33%)
Feb 16, 2005	2.900	3.050	2.900	3.000	9,200	+0.00(+0.00%)
Feb 15, 2005	2.980	3.050	2.960	3.000	5,104	-0.10(-3.23%)
Feb 14, 2005	3.100	3.190	3.100	3.100	4,405	+0.09(+2.99%)
Feb 11, 2005	3.069	3.069	3.000	3.010	4,575	-0.01(-0.33%)
Feb 10, 2005	3.150	3.150	3.000	3.020	11,350	-0.10(-3.21%)
Feb 09, 2005	3.300	3.300	3.100	3.120	14,050	-0.02(-0.64%)
Feb 08, 2005	3.211	3.214	3.110	3.140	6,997	-0.04(-1.29%)
Feb 07, 2005	3.181	3.181	3.181	3.181	537	-0.10(-3.02%)
Feb 04, 2005	3.210	3.280	3.210	3.280	400	+0.04(+1.23%)
Feb 03, 2005	3.219	3.240	3.181	3.240	1,000	+0.09(+2.82%)
Feb 02, 2005	3.300	3.300	3.000	3.151	2,130	-0.10(-3.05%)
Feb 01, 2005	3.250	3.250	3.250	3.250	0	+0.00(+0.00%)
Jan 31, 2005	3.020	3.250	3.020	3.250	16,293	+0.01(+0.31%)
Jan 28, 2005	3.150	3.240	3.100	3.240	24,000	+0.06(+1.89%)
Jan 27, 2005	2.900	3.180	2.900	3.180	14,900	+0.21(+7.11%)
Jan 26, 2005	3.100	3.100	2.910	2.969	10,387	+0.10(+3.45%)
Jan 25, 2005	3.250	3.250	2.870	2.870	21,799	-0.39(-11.96%)
Jan 24, 2005	3.521	3.540	3.260	3.260	8,440	-0.33(-9.19%)
Jan 21, 2005	3.400	3.600	3.250	3.590	9,187	-0.01(-0.28%)
Jan 20, 2005	3.200	3.680	3.200	3.600	30,494	+0.38(+11.84%)
Jan 19, 2005	3.290	3.350	3.200	3.219	10,455	-0.14(-4.20%)
Jan 18, 2005	3.330	3.360	3.300	3.360	5,850	+0.06(+1.82%)
Jan 14, 2005	3.400	3.500	3.300	3.300	13,900	-0.01(-0.30%)
Jan 13, 2005	3.310	3.360	3.300	3.310	7,370	-0.01(-0.30%)
Jan 12, 2005	3.310	3.320	3.300	3.320	6,460	+0.00(+0.00%)
Jan 11, 2005	3.440	3.440	3.310	3.320	6,085	-0.22(-6.21%)
Jan 10, 2005	3.490	3.550	3.440	3.540	16,880	+0.09(+2.61%)
Jan 07, 2005	3.360	3.470	3.310	3.450	9,394	+0.13(+3.92%)
Jan 06, 2005	3.702	3.800	3.310	3.320	31,870	-0.38(-10.27%)
Jan 05, 2005	3.790	3.790	3.660	3.700	4,450	-0.04(-1.07%)
Jan 04, 2005	3.740	3.800	3.600	3.740	21,520	+0.43(+12.99%)
Jan 03, 2005	3.400	3.500	3.300	3.310	39,700	-0.21(-5.97%)
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%)