Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	6.840	6.990	6.610	6.680	425,097	-0.23(-3.33%)
Jun 29, 2009	6.940	7.040	6.620	6.910	1,157,331	-0.03(-0.43%)
Jun 26, 2009	6.500	6.980	6.450	6.940	2,358,921	+0.44(+6.77%)
Jun 25, 2009	6.439	6.530	6.400	6.500	267,132	+0.11(+1.72%)
Jun 24, 2009	6.300	6.550	6.290	6.390	195,954	+0.10(+1.59%)
Jun 23, 2009	6.380	6.390	6.130	6.290	322,136	-0.09(-1.41%)
Jun 22, 2009	6.690	6.690	6.300	6.380	428,486	-0.26(-3.92%)
Jun 19, 2009	6.530	6.660	6.450	6.640	449,265	+0.25(+3.91%)
Jun 18, 2009	6.280	6.640	6.280	6.390	574,236	+0.03(+0.47%)
Jun 17, 2009	6.500	6.600	6.250	6.360	746,735	-0.13(-2.00%)
Jun 16, 2009	6.880	6.940	6.200	6.490	1,270,678	-0.34(-4.98%)
Jun 15, 2009	8.190	8.290	6.780	6.830	3,429,467	+0.07(+1.04%)
Jun 12, 2009	6.640	7.200	6.410	6.760	1,776,577	+0.37(+5.79%)
Jun 11, 2009	6.200	6.400	6.150	6.390	306,728	+0.15(+2.34%)
Jun 10, 2009	6.200	6.400	6.050	6.244	387,513	+0.21(+3.55%)
Jun 09, 2009	6.500	6.500	5.750	6.030	636,276	-0.25(-3.98%)
Jun 08, 2009	6.710	7.050	5.700	6.280	1,008,337	-0.37(-5.56%)
Jun 05, 2009	6.200	6.650	6.060	6.650	676,135	+0.59(+9.74%)
Jun 04, 2009	6.000	6.180	5.950	6.060	462,791	+0.17(+2.89%)
Jun 03, 2009	6.000	6.000	5.750	5.890	297,114	-0.04(-0.67%)
Jun 02, 2009	5.930	6.000	5.802	5.930	405,577	+0.39(+7.04%)