Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	3.230	3.300	3.130	3.230	54,996	-0.03(-0.92%)
Jun 29, 2011	3.310	3.320	3.160	3.260	272,617	-0.06(-1.81%)
Jun 28, 2011	3.400	3.440	3.260	3.320	119,517	-0.12(-3.49%)
Jun 27, 2011	3.459	3.460	3.430	3.440	19,749	-0.03(-0.86%)
Jun 24, 2011	3.450	3.509	3.430	3.470	47,628	+0.01(+0.29%)
Jun 23, 2011	3.450	3.500	3.400	3.460	39,824	-0.03(-0.86%)
Jun 22, 2011	3.470	3.520	3.400	3.490	50,152	-0.01(-0.29%)
Jun 21, 2011	3.500	3.500	3.430	3.500	29,353	+0.01(+0.29%)
Jun 20, 2011	3.480	3.530	3.441	3.490	30,877	-0.03(-0.85%)
Jun 17, 2011	3.480	3.540	3.420	3.520	53,428	+0.04(+1.15%)
Jun 16, 2011	3.450	3.500	3.400	3.480	44,804	+0.01(+0.29%)
Jun 15, 2011	3.430	3.590	3.420	3.470	36,643	+0.03(+0.87%)
Jun 14, 2011	3.490	3.490	3.400	3.440	68,439	-0.05(-1.43%)
Jun 13, 2011	3.550	3.570	3.420	3.490	41,057	-0.07(-1.97%)
Jun 10, 2011	3.460	3.590	3.300	3.560	55,745	+0.00(+0.00%)
Jun 09, 2011	3.400	3.620	3.370	3.560	105,238	+0.14(+4.09%)
Jun 08, 2011	3.450	3.550	3.400	3.420	99,875	-0.05(-1.44%)
Jun 07, 2011	3.530	3.610	3.454	3.470	37,746	-0.10(-2.80%)
Jun 06, 2011	3.600	3.630	3.500	3.570	82,613	-0.05(-1.38%)
Jun 03, 2011	3.510	3.650	3.350	3.620	192,475	+0.35(+10.70%)
May 24, 2011	3.230	3.310	3.170	3.270	89,256	-0.01(-0.30%)
May 23, 2011	3.330	3.360	3.189	3.280	120,347	-0.07(-2.09%)
May 20, 2011	3.380	3.390	3.320	3.350	58,172	-0.05(-1.47%)
May 19, 2011	3.450	3.590	3.370	3.400	95,882	-0.05(-1.45%)
May 18, 2011	3.500	3.500	3.380	3.450	95,762	-0.03(-0.86%)
May 17, 2011	3.460	3.580	3.460	3.480	60,839	+0.00(+0.00%)
May 16, 2011	3.580	3.580	3.380	3.480	110,279	-0.10(-2.79%)
May 13, 2011	3.580	3.659	3.530	3.580	117,548	+0.00(+0.00%)
May 12, 2011	3.580	3.600	3.550	3.580	79,527	+0.00(+0.00%)
May 11, 2011	3.580	3.619	3.565	3.580	24,358	-0.02(-0.56%)
May 10, 2011	3.570	3.650	3.550	3.600	66,129	+0.03(+0.84%)
May 09, 2011	3.653	3.660	3.570	3.570	51,309	-0.09(-2.46%)
May 06, 2011	3.790	3.790	3.600	3.660	52,663	-0.09(-2.40%)
May 05, 2011	3.580	3.780	3.550	3.750	135,691	+0.14(+3.88%)
May 04, 2011	3.680	3.750	3.560	3.610	79,592	-0.09(-2.43%)
May 03, 2011	3.680	3.700	3.570	3.700	87,191	-0.01(-0.27%)
May 02, 2011	3.630	3.720	3.570	3.710	116,743	+0.02(+0.54%)
Apr 29, 2011	3.750	3.780	3.620	3.690	137,443	-0.04(-1.07%)
Apr 28, 2011	3.780	3.829	3.650	3.730	130,620	-0.07(-1.84%)
Apr 27, 2011	3.890	3.930	3.721	3.800	187,756	-0.09(-2.31%)
Apr 26, 2011	3.750	4.000	3.750	3.890	329,379	+0.17(+4.57%)
Apr 25, 2011	3.640	3.750	3.631	3.720	203,727	+0.02(+0.54%)
Apr 21, 2011	3.680	3.740	3.530	3.700	173,047	+0.05(+1.37%)
Apr 20, 2011	3.630	3.650	3.500	3.650	131,177	+0.03(+0.83%)
Apr 19, 2011	3.570	3.630	3.450	3.620	62,502	+0.04(+1.12%)
Apr 18, 2011	3.590	3.590	3.380	3.580	99,593	-0.01(-0.28%)
Apr 15, 2011	3.540	3.620	3.470	3.590	53,977	+0.03(+0.84%)
Apr 14, 2011	3.510	3.590	3.480	3.560	47,191	+0.02(+0.71%)
Apr 13, 2011	3.570	3.580	3.530	3.535	27,914	-0.04(-1.26%)
Apr 12, 2011	3.600	3.640	3.570	3.580	65,472	-0.05(-1.38%)
Apr 11, 2011	3.640	3.640	3.550	3.630	54,145	-0.01(-0.27%)
Apr 08, 2011	3.560	3.700	3.540	3.640	67,880	+0.07(+1.96%)
Apr 07, 2011	3.650	3.690	3.539	3.570	41,259	-0.07(-1.92%)
Apr 06, 2011	3.600	3.650	3.500	3.640	76,530	+0.03(+0.83%)
Apr 05, 2011	3.550	3.610	3.480	3.610	60,849	+0.07(+1.98%)
Apr 04, 2011	3.530	3.550	3.370	3.540	126,201	-0.01(-0.28%)