Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	3.470	3.470	3.360	3.430	85,381	-0.02(-0.58%)
Oct 28, 2010	3.540	3.540	3.400	3.450	49,556	-0.07(-1.99%)
Oct 27, 2010	3.510	3.550	3.460	3.520	113,518	+0.07(+2.03%)
Oct 25, 2010	3.540	3.540	3.450	3.450	54,859	+0.01(+0.29%)
Oct 22, 2010	3.400	3.450	3.360	3.440	88,203	+0.04(+1.18%)
Oct 21, 2010	3.450	3.450	3.340	3.400	129,900	-0.04(-1.16%)
Oct 20, 2010	3.520	3.550	3.370	3.440	246,925	+0.07(+2.08%)
Oct 19, 2010	3.360	3.430	3.300	3.370	83,703	-0.06(-1.75%)
Oct 18, 2010	3.470	3.470	3.370	3.430	62,137	-0.01(-0.29%)
Oct 15, 2010	3.470	3.470	3.280	3.440	150,167	+0.04(+1.23%)
Oct 14, 2010	3.600	3.620	3.300	3.398	150,866	-0.15(-4.28%)
Oct 13, 2010	3.510	3.750	3.410	3.550	216,865	+0.05(+1.43%)
Oct 12, 2010	3.350	3.500	3.280	3.500	149,391	+0.21(+6.38%)
Oct 11, 2010	3.200	3.310	3.160	3.290	139,338	+0.09(+2.81%)
Oct 08, 2010	3.090	3.200	3.020	3.200	121,170	+0.11(+3.56%)
Oct 07, 2010	2.910	3.090	2.900	3.090	56,158	+0.14(+4.75%)
Oct 06, 2010	3.000	3.058	2.930	2.950	55,018	-0.01(-0.34%)
Oct 05, 2010	2.830	3.010	2.710	2.960	160,314	+0.11(+3.86%)
Oct 04, 2010	2.880	2.920	2.820	2.850	139,317	-0.08(-2.73%)
Oct 01, 2010	2.950	2.950	2.900	2.930	44,814	+0.04(+1.38%)
Sep 30, 2010	3.060	3.060	2.880	2.890	118,362	-0.11(-3.67%)
Sep 29, 2010	2.970	3.150	2.920	3.000	266,870	+0.08(+2.74%)
Sep 28, 2010	2.930	2.984	2.860	2.920	148,594	-0.01(-0.34%)
Sep 27, 2010	2.910	3.040	2.880	2.930	183,449	+0.07(+2.45%)
Sep 24, 2010	2.900	2.930	2.790	2.860	139,895	+0.02(+0.70%)
Sep 23, 2010	2.790	2.850	2.782	2.840	141,411	+0.03(+1.07%)
Sep 22, 2010	2.880	2.900	2.780	2.810	138,813	-0.01(-0.35%)
Sep 21, 2010	2.950	2.950	2.790	2.820	201,527	-0.07(-2.42%)
Sep 20, 2010	2.780	2.910	2.670	2.890	404,698	+0.26(+9.89%)
Sep 17, 2010	2.480	2.740	2.480	2.630	453,622	+0.07(+2.73%)
Sep 15, 2010	2.450	2.580	2.450	2.560	115,229	+0.09(+3.64%)
Sep 14, 2010	2.510	2.530	2.460	2.470	62,229	-0.08(-3.14%)
Sep 13, 2010	2.600	2.600	2.450	2.550	107,379	+0.01(+0.39%)
Sep 10, 2010	2.600	2.750	2.540	2.540	178,883	-0.01(-0.39%)
Sep 09, 2010	2.600	2.600	2.540	2.550	44,957	+0.00(+0.00%)
Sep 08, 2010	2.650	2.650	2.530	2.550	110,170	+0.04(+1.59%)
Sep 07, 2010	2.440	2.550	2.400	2.510	138,465	+0.07(+2.87%)
Sep 03, 2010	2.640	2.640	2.360	2.440	166,282	-0.01(-0.41%)
Sep 02, 2010	2.360	2.730	2.330	2.450	564,189	+0.12(+5.15%)
Sep 01, 2010	2.220	2.350	2.220	2.330	15,918	+0.10(+4.48%)
Aug 31, 2010	2.260	2.300	2.220	2.230	41,328	-0.04(-1.76%)
Aug 30, 2010	2.230	2.330	2.230	2.270	84,458	+0.05(+2.25%)
Aug 27, 2010	2.230	2.270	2.200	2.220	22,245	+0.02(+0.91%)
Aug 26, 2010	2.270	2.342	2.200	2.200	101,723	-0.06(-2.65%)
Aug 25, 2010	2.250	2.280	2.220	2.260	75,604	+0.00(+0.00%)
Aug 24, 2010	2.280	2.280	2.240	2.260	31,926	-0.02(-0.88%)
Aug 23, 2010	2.280	2.320	2.250	2.280	25,692	-0.02(-0.87%)
Aug 20, 2010	2.340	2.389	2.300	2.300	110,799	-0.02(-0.86%)
Aug 19, 2010	2.350	2.350	2.280	2.320	33,313	-0.05(-2.11%)
Aug 18, 2010	2.310	2.370	2.300	2.370	43,282	+0.02(+0.85%)
Aug 17, 2010	2.330	2.350	2.290	2.350	49,992	+0.06(+2.62%)
Aug 16, 2010	2.350	2.370	2.270	2.290	47,792	-0.11(-4.58%)
Aug 13, 2010	2.395	2.430	2.330	2.400	72,017	+0.05(+2.13%)
Aug 12, 2010	2.280	2.400	2.280	2.350	54,801	+0.07(+3.07%)
Aug 11, 2010	2.310	2.315	2.270	2.280	40,162	-0.06(-2.56%)
Aug 10, 2010	2.410	2.460	2.310	2.340	79,222	+0.01(+0.43%)
Aug 09, 2010	2.440	2.440	2.300	2.330	45,688	-0.07(-2.92%)
Aug 06, 2010	2.400	2.400	2.320	2.400	58,426	+0.00(+0.00%)
Aug 05, 2010	2.410	2.440	2.400	2.400	26,021	-0.02(-0.83%)
Aug 04, 2010	2.410	2.480	2.410	2.420	38,037	-0.01(-0.41%)
Aug 03, 2010	2.470	2.490	2.410	2.430	41,552	-0.01(-0.41%)