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%)