Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	1.930	2.000	1.890	2.000	9,373	+0.00(+0.00%)
Oct 30, 2006	2.000	2.010	1.960	2.000	3,110	+0.00(+0.00%)
Oct 27, 2006	1.940	2.000	1.940	2.000	1,625	+0.00(+0.00%)
Oct 26, 2006	2.050	2.050	1.940	2.000	11,838	+0.00(+0.00%)
Oct 25, 2006	2.050	2.050	1.943	2.000	6,200	+0.00(+0.00%)
Oct 24, 2006	2.300	2.300	1.950	2.000	29,075	-0.14(-6.54%)
Oct 23, 2006	2.270	2.270	1.930	2.140	13,868	-0.11(-4.89%)
Oct 20, 2006	2.120	2.280	2.120	2.250	27,026	+0.14(+6.64%)
Oct 19, 2006	1.970	2.140	1.930	2.110	47,678	+0.17(+8.76%)
Oct 18, 2006	1.970	1.970	1.940	1.940	1,000	+0.02(+1.04%)
Oct 17, 2006	1.970	1.970	1.890	1.920	9,026	+0.02(+1.05%)
Oct 16, 2006	1.950	1.970	1.860	1.900	57,050	-0.06(-3.06%)
Oct 13, 2006	1.900	1.960	1.900	1.960	13,817	+0.02(+1.03%)
Oct 12, 2006	1.970	1.970	1.910	1.940	3,600	+0.01(+0.52%)
Oct 11, 2006	1.900	1.930	1.900	1.930	5,700	-0.04(-2.03%)
Oct 10, 2006	1.940	1.970	1.900	1.970	11,622	+0.00(+0.00%)
Oct 09, 2006	1.970	1.980	1.942	1.970	20,026	-0.02(-1.01%)
Oct 06, 2006	2.010	2.080	1.980	1.990	14,700	-0.09(-4.33%)
Oct 05, 2006	2.090	2.090	1.970	2.080	3,376	+0.04(+1.96%)
Oct 04, 2006	1.980	2.040	1.980	2.040	1,600	+0.05(+2.51%)
Oct 03, 2006	1.950	1.990	1.950	1.990	5,110	-0.01(-0.50%)
Oct 02, 2006	2.090	2.090	1.950	2.000	4,298	-0.05(-2.44%)
Sep 29, 2006	2.000	2.090	2.000	2.050	7,093	+0.05(+2.50%)
Sep 28, 2006	2.020	2.020	1.960	2.000	14,763	-0.13(-6.10%)
Sep 27, 2006	2.160	2.160	2.010	2.130	6,956	+0.12(+5.97%)
Sep 26, 2006	1.990	2.290	1.950	2.010	20,639	+0.01(+0.50%)
Sep 25, 2006	1.960	2.000	1.960	2.000	21,400	+0.00(+0.01%)
Sep 22, 2006	2.060	2.085	1.996	2.000	5,770	-0.13(-6.11%)
Sep 21, 2006	2.130	2.130	2.030	2.130	8,190	+0.07(+3.40%)
Sep 20, 2006	2.050	2.070	2.050	2.060	7,000	+0.06(+3.00%)
Sep 19, 2006	2.100	2.100	2.000	2.000	12,013	-0.10(-4.76%)
Sep 18, 2006	2.070	2.100	2.070	2.100	1,815	+0.04(+1.94%)
Sep 15, 2006	2.167	2.167	2.060	2.060	400	-0.03(-1.44%)
Sep 14, 2006	2.210	2.210	2.010	2.090	12,024	-0.07(-3.24%)
Sep 13, 2006	2.350	2.350	1.950	2.160	8,543	-0.24(-10.00%)
Sep 12, 2006	2.240	2.450	2.200	2.400	15,532	+0.20(+9.09%)
Sep 11, 2006	2.170	2.200	2.020	2.200	13,975	+0.18(+8.65%)
Sep 08, 2006	2.025	2.025	2.025	2.025	2,000	-0.02(-0.75%)
Sep 07, 2006	2.040	2.058	2.020	2.040	5,500	+0.00(+0.00%)
Sep 06, 2006	2.150	2.150	2.040	2.040	6,269	-0.01(-0.49%)
Sep 05, 2006	2.040	2.080	2.040	2.050	8,324	+0.01(+0.49%)
Sep 01, 2006	2.270	2.270	2.010	2.040	32,679	-0.24(-10.53%)
Aug 31, 2006	2.300	2.300	2.280	2.280	127,614	-0.05(-2.15%)
Aug 30, 2006	2.280	2.350	2.280	2.330	7,585	-0.02(-0.85%)
Aug 29, 2006	2.300	2.350	2.280	2.350	10,285	+0.03(+1.29%)
Aug 28, 2006	2.280	2.330	2.280	2.320	1,200	+0.02(+0.87%)
Aug 25, 2006	2.220	2.344	2.220	2.300	8,600	+0.00(+0.00%)
Aug 24, 2006	2.220	2.450	2.220	2.300	18,970	-0.02(-0.86%)
Aug 23, 2006	2.260	2.340	2.260	2.320	21,600	+0.03(+1.31%)
Aug 22, 2006	2.280	2.360	2.280	2.290	10,575	+0.00(+0.00%)
Aug 21, 2006	2.355	2.355	2.290	2.290	4,050	+0.01(+0.44%)
Aug 18, 2006	2.330	2.440	2.280	2.280	10,009	-0.05(-2.15%)
Aug 17, 2006	2.500	2.500	2.330	2.330	8,039	-0.15(-6.05%)
Aug 16, 2006	2.320	2.480	2.320	2.480	3,900	+0.00(+0.18%)
Aug 15, 2006	2.460	2.500	2.410	2.475	4,623	-0.00(-0.18%)
Aug 14, 2006	2.470	2.490	2.400	2.480	4,525	+0.01(+0.40%)
Aug 11, 2006	2.440	2.500	2.350	2.470	9,300	-0.03(-1.20%)
Aug 10, 2006	2.480	2.500	2.280	2.500	6,800	+0.08(+3.31%)
Aug 09, 2006	2.440	2.500	2.300	2.420	34,200	+0.04(+1.68%)
Aug 08, 2006	2.350	2.430	2.310	2.380	5,075	-0.04(-1.65%)
Aug 07, 2006	2.600	2.600	2.390	2.420	53,240	-0.02(-0.82%)
Aug 04, 2006	2.500	2.500	2.345	2.440	37,350	+0.13(+5.63%)
Aug 03, 2006	2.300	2.340	2.200	2.310	22,338	+0.15(+6.94%)
Aug 02, 2006	2.150	2.190	2.150	2.160	12,660	-0.03(-1.37%)