Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	2.150	2.250	2.150	2.150	42,013	+0.04(+1.90%)
Jul 28, 2006	1.910	2.110	1.680	2.110	9,745	+0.06(+2.93%)
Jul 27, 2006	2.120	2.120	2.000	2.050	3,500	+0.03(+1.49%)
Jul 26, 2006	2.020	2.040	2.020	2.020	5,710	+0.01(+0.50%)
Jul 25, 2006	2.000	2.120	1.870	2.010	11,198	-0.04(-1.95%)
Jul 24, 2006	1.950	2.070	1.950	2.050	8,369	+0.04(+1.99%)
Jul 21, 2006	2.000	2.110	2.000	2.010	6,350	-0.11(-5.19%)
Jul 20, 2006	2.130	2.150	2.120	2.120	1,800	-0.01(-0.47%)
Jul 19, 2006	2.020	2.130	2.020	2.130	6,367	+0.08(+3.90%)
Jul 18, 2006	2.030	2.072	2.030	2.050	8,100	+0.02(+0.99%)
Jul 17, 2006	1.980	2.060	1.980	2.030	4,325	-0.07(-3.33%)
Jul 14, 2006	1.980	2.100	1.980	2.100	4,627	+0.05(+2.44%)
Jul 13, 2006	2.050	2.050	2.050	2.050	4,570	+0.00(+0.00%)
Jul 12, 2006	2.044	2.090	2.044	2.050	9,275	+0.00(+0.00%)
Jul 11, 2006	2.060	2.060	2.050	2.050	7,260	-0.02(-0.97%)
Jul 10, 2006	2.080	2.080	2.000	2.070	5,100	-0.02(-1.15%)
Jul 07, 2006	2.060	2.094	2.050	2.094	8,700	+0.02(+1.16%)
Jul 06, 2006	2.002	2.070	2.000	2.070	6,156	+0.12(+6.15%)
Jul 05, 2006	1.870	1.990	1.870	1.950	23,508	-0.03(-1.52%)
Jul 03, 2006	1.910	2.150	1.910	1.980	8,985	-0.13(-6.16%)
Jun 30, 2006	1.990	2.170	1.860	2.110	44,731	+0.13(+6.57%)
Jun 29, 2006	2.090	2.210	1.850	1.980	20,700	-0.20(-9.15%)
Jun 28, 2006	1.840	2.190	1.840	2.179	10,550	+0.26(+13.51%)
Jun 27, 2006	1.960	2.020	1.760	1.920	50,327	-0.10(-4.95%)
Jun 26, 2006	2.060	2.110	1.950	2.020	31,200	-0.04(-1.94%)
Jun 23, 2006	2.170	2.240	2.020	2.060	18,070	+0.06(+3.00%)
Jun 22, 2006	2.000	2.020	2.000	2.000	14,100	-0.01(-0.50%)
Jun 21, 2006	2.110	2.150	2.010	2.010	4,500	-0.14(-6.51%)
Jun 20, 2006	2.250	2.250	2.110	2.150	10,958	+0.15(+7.50%)
Jun 19, 2006	2.060	2.080	2.000	2.000	19,066	-0.06(-2.91%)
Jun 16, 2006	2.080	2.080	2.060	2.060	11,026	-0.04(-1.90%)
Jun 15, 2006	2.240	2.240	2.100	2.100	5,200	+0.06(+2.94%)
Jun 14, 2006	2.070	2.240	1.650	2.040	74,509	-0.06(-2.86%)
Jun 13, 2006	2.300	2.300	2.010	2.100	39,931	-0.20(-8.70%)
Jun 12, 2006	2.430	2.430	2.260	2.300	8,940	-0.01(-0.43%)
Jun 09, 2006	2.450	2.620	2.300	2.310	37,838	-0.15(-6.10%)
Jun 08, 2006	2.400	2.500	2.400	2.460	2,551	+0.06(+2.50%)
Jun 07, 2006	2.460	2.460	2.260	2.400	3,584	-0.06(-2.44%)
Jun 06, 2006	2.460	2.509	2.460	2.460	13,176	+0.01(+0.41%)
Jun 05, 2006	2.410	2.500	2.410	2.450	5,480	+0.00(+0.00%)
Jun 02, 2006	2.400	2.470	2.400	2.450	5,725	+0.05(+2.08%)
Jun 01, 2006	2.300	2.440	2.300	2.400	6,120	-0.02(-0.83%)
May 31, 2006	2.390	2.490	2.270	2.420	10,752	+0.01(+0.41%)
May 30, 2006	2.480	2.480	2.400	2.410	14,213	-0.08(-3.21%)
May 26, 2006	2.401	2.490	2.401	2.490	6,400	+0.05(+2.05%)
May 25, 2006	2.480	2.580	2.410	2.440	4,688	+0.04(+1.67%)
May 24, 2006	2.620	2.620	2.400	2.400	11,651	+0.00(+0.00%)
May 23, 2006	2.580	2.649	2.400	2.400	34,471	-0.26(-9.77%)
May 22, 2006	2.590	2.780	2.590	2.660	40,498	+0.07(+2.70%)
May 19, 2006	2.683	2.690	2.590	2.590	6,890	-0.03(-1.15%)
May 18, 2006	2.560	2.690	2.550	2.620	13,775	+0.04(+1.55%)
May 17, 2006	2.510	2.800	2.510	2.580	191,490	+0.08(+3.20%)
May 16, 2006	2.522	2.600	2.500	2.500	34,150	-0.02(-0.79%)
May 15, 2006	2.460	2.620	2.460	2.520	26,644	+0.02(+0.80%)
May 12, 2006	2.500	2.550	2.500	2.500	30,991	-0.05(-1.96%)
May 11, 2006	2.500	2.560	2.470	2.550	110,180	+0.05(+2.00%)
May 10, 2006	2.500	2.560	2.500	2.500	63,300	-0.03(-1.19%)
May 09, 2006	2.470	2.590	2.470	2.530	54,219	+0.03(+1.20%)
May 08, 2006	2.330	2.580	2.330	2.500	52,001	+0.15(+6.38%)
May 05, 2006	2.380	2.380	2.300	2.350	27,732	-0.04(-1.67%)
May 04, 2006	2.430	2.430	2.350	2.390	36,360	-0.05(-2.05%)
May 03, 2006	2.500	2.574	2.417	2.440	39,895	-0.06(-2.40%)
May 02, 2006	2.610	2.610	2.500	2.500	10,692	-0.03(-1.19%)