Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	5.640	5.640	5.320	5.490	101,924	-0.04(-0.72%)
May 28, 2009	5.620	5.620	5.390	5.530	95,332	+0.07(+1.28%)
May 27, 2009	5.530	5.690	5.400	5.460	70,223	-0.14(-2.50%)
May 26, 2009	5.520	5.617	5.330	5.600	103,875	+0.10(+1.76%)
May 22, 2009	5.690	5.690	5.300	5.503	108,236	-0.10(-1.73%)
May 21, 2009	5.600	5.660	5.520	5.600	122,755	+0.02(+0.36%)
May 20, 2009	5.600	5.650	5.500	5.580	187,859	-0.02(-0.36%)
May 19, 2009	5.500	5.710	5.450	5.600	219,546	+0.21(+3.90%)
May 18, 2009	5.410	5.480	5.170	5.390	167,780	+0.24(+4.66%)
May 15, 2009	5.250	5.360	5.100	5.150	88,349	-0.18(-3.38%)
May 14, 2009	5.270	5.400	5.130	5.330	101,652	+0.22(+4.31%)
May 13, 2009	5.280	5.370	5.000	5.110	66,596	-0.12(-2.29%)
May 12, 2009	5.350	5.500	5.050	5.230	79,822	-0.17(-3.15%)
May 11, 2009	5.250	5.500	5.250	5.400	150,487	+0.15(+2.86%)
May 08, 2009	4.900	5.250	4.840	5.250	116,023	+0.37(+7.58%)
May 07, 2009	4.850	4.880	4.600	4.880	49,028	+0.13(+2.74%)
May 06, 2009	4.720	4.750	4.590	4.750	44,619	+0.00(+0.00%)
May 05, 2009	4.690	4.750	4.600	4.750	36,404	+0.15(+3.26%)
May 04, 2009	4.750	4.750	4.480	4.600	59,068	-0.05(-1.08%)
May 01, 2009	4.500	4.650	4.310	4.650	76,164	+0.26(+5.92%)
Apr 30, 2009	4.300	4.625	4.250	4.390	36,117	+0.04(+0.92%)
Apr 29, 2009	4.260	4.400	4.210	4.350	42,748	+0.27(+6.62%)
Apr 28, 2009	4.250	4.490	4.020	4.080	37,813	-0.17(-4.00%)
Apr 27, 2009	4.650	4.650	3.820	4.250	123,701	-0.44(-9.42%)
Apr 24, 2009	4.850	4.850	4.690	4.692	54,254	-0.14(-2.86%)
Apr 23, 2009	4.960	5.000	4.700	4.830	92,732	-0.04(-0.82%)
Apr 22, 2009	4.680	4.900	4.500	4.870	148,865	+0.41(+9.19%)
Apr 21, 2009	3.920	4.600	3.920	4.460	132,811	+0.66(+17.37%)
Apr 20, 2009	3.900	4.000	3.750	3.800	50,650	-0.20(-5.00%)
Apr 17, 2009	3.850	4.000	3.800	4.000	37,398	+0.10(+2.56%)
Apr 16, 2009	3.790	3.900	3.750	3.900	16,861	+0.13(+3.45%)
Apr 15, 2009	3.870	3.870	3.680	3.770	32,727	-0.07(-1.82%)
Apr 14, 2009	3.780	3.870	3.700	3.840	22,888	+0.14(+3.78%)
Apr 13, 2009	3.690	3.920	3.690	3.700	26,552	-0.10(-2.63%)
Apr 09, 2009	3.710	3.800	3.470	3.800	11,021	+0.16(+4.40%)
Apr 08, 2009	3.680	3.790	3.640	3.640	26,440	-0.04(-1.09%)
Apr 07, 2009	3.700	3.700	3.610	3.680	13,430	+0.00(+0.00%)
Apr 06, 2009	3.650	3.680	3.550	3.680	22,504	-0.01(-0.27%)
Apr 03, 2009	3.700	3.700	3.520	3.690	39,281	+0.40(+12.16%)
Apr 02, 2009	3.400	3.500	3.290	3.290	18,626	-0.21(-6.00%)
Apr 01, 2009	3.420	3.500	3.350	3.500	9,300	+0.08(+2.34%)
Mar 31, 2009	3.380	3.420	3.341	3.420	8,110	+0.12(+3.64%)
Mar 30, 2009	3.250	3.390	3.130	3.300	16,715	-0.17(-4.90%)
Mar 26, 2009	3.420	3.470	3.170	3.470	34,656	+0.21(+6.44%)
Mar 25, 2009	3.480	3.600	3.260	3.260	21,146	-0.33(-9.19%)
Mar 24, 2009	3.500	3.610	3.330	3.590	26,323	+0.10(+2.87%)
Mar 23, 2009	3.450	3.670	3.330	3.490	27,868	+0.10(+2.95%)
Mar 20, 2009	3.420	3.435	3.310	3.390	10,523	+0.06(+1.80%)
Mar 19, 2009	3.510	3.540	3.300	3.330	33,108	-0.27(-7.50%)
Mar 18, 2009	3.610	3.690	3.500	3.600	49,327	-0.09(-2.44%)
Mar 17, 2009	3.454	3.750	3.330	3.690	39,028	+0.34(+10.15%)
Mar 16, 2009	2.980	3.500	2.980	3.350	40,476	+0.28(+9.28%)
Mar 13, 2009	2.897	3.090	2.860	3.066	13,675	+0.10(+3.22%)
Mar 12, 2009	2.920	2.970	2.860	2.970	19,036	+0.02(+0.68%)
Mar 11, 2009	2.861	2.950	2.861	2.950	9,683	+0.03(+1.03%)
Mar 10, 2009	2.830	2.920	2.800	2.920	9,415	+0.04(+1.32%)
Mar 09, 2009	2.920	2.920	2.760	2.882	7,341	-0.04(-1.30%)
Mar 06, 2009	2.810	2.950	2.660	2.920	33,519	+0.11(+3.91%)
Mar 05, 2009	2.800	2.820	2.800	2.810	3,400	+0.01(+0.36%)
Mar 04, 2009	2.750	2.980	2.640	2.800	30,657	+0.01(+0.36%)