Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2006	2.150	2.250	2.150	2.190	17,374	+0.04(+1.86%)
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%)