Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	5.030	5.120	5.000	5.100	196,975	+0.03(+0.60%)
Oct 26, 2012	5.050	5.070	5.070	5.070	315,100	-0.04(-0.78%)
Oct 25, 2012	5.090	5.130	5.030	5.110	319,005	+0.06(+1.19%)
Oct 24, 2012	5.000	5.060	4.910	5.050	283,161	+0.09(+1.81%)
Oct 23, 2012	5.010	5.050	4.780	4.960	584,484	-0.68(-12.06%)
Oct 19, 2012	5.800	5.980	5.610	5.640	279,096	-0.26(-4.41%)
Oct 18, 2012	6.290	6.320	5.790	5.900	632,314	-0.42(-6.65%)
Oct 17, 2012	6.470	6.500	6.280	6.320	351,304	-0.23(-3.51%)
Oct 16, 2012	6.500	6.600	6.440	6.550	211,125	+0.06(+0.92%)
Oct 15, 2012	6.450	6.530	6.410	6.490	255,921	-0.01(-0.15%)
Oct 12, 2012	6.650	6.650	6.460	6.500	185,963	-0.15(-2.26%)
Oct 11, 2012	6.520	6.700	6.520	6.650	172,996	+0.18(+2.78%)
Oct 10, 2012	6.480	6.580	6.250	6.470	279,859	+0.02(+0.31%)
Oct 09, 2012	6.720	6.720	6.150	6.450	552,305	-0.29(-4.30%)
Oct 08, 2012	6.730	6.850	6.650	6.740	310,006	+0.00(+0.00%)
Oct 05, 2012	6.800	6.890	6.650	6.740	211,341	-0.04(-0.59%)
Oct 04, 2012	6.740	6.840	6.650	6.780	228,876	+0.06(+0.89%)
Oct 03, 2012	6.630	6.750	6.500	6.720	207,114	+0.13(+1.97%)
Oct 02, 2012	6.620	6.800	6.520	6.590	415,600	+0.04(+0.61%)
Oct 01, 2012	6.400	6.630	6.300	6.550	468,492	+0.23(+3.64%)
Sep 28, 2012	6.200	6.400	6.120	6.320	340,542	+0.06(+0.96%)
Sep 27, 2012	6.140	6.390	6.100	6.260	582,586	+0.12(+1.95%)
Sep 26, 2012	6.230	6.250	6.040	6.140	473,828	-0.04(-0.65%)
Sep 25, 2012	6.370	6.370	6.130	6.180	415,367	-0.12(-1.90%)
Sep 24, 2012	6.290	6.480	6.150	6.300	354,555	+0.03(+0.48%)
Sep 21, 2012	6.300	6.420	6.160	6.270	486,079	+0.05(+0.80%)
Sep 20, 2012	5.870	6.360	5.800	6.220	866,826	+0.30(+5.07%)
Sep 19, 2012	5.990	6.090	5.900	5.920	449,757	-0.08(-1.33%)
Sep 18, 2012	5.850	6.000	5.850	6.000	288,104	+0.02(+0.33%)
Sep 17, 2012	5.870	5.990	5.790	5.980	362,611	+0.12(+2.05%)
Sep 14, 2012	5.850	5.940	5.751	5.860	452,752	+0.12(+2.09%)
Sep 13, 2012	5.440	6.000	5.440	5.740	1,512,700	+0.32(+5.90%)
Sep 12, 2012	5.570	5.575	5.230	5.420	354,079	-0.11(-1.99%)
Sep 11, 2012	5.630	5.870	5.480	5.530	419,428	-0.13(-2.30%)
Sep 10, 2012	5.640	5.700	5.380	5.660	430,959	+0.05(+0.89%)
Sep 07, 2012	5.610	5.673	5.300	5.610	456,382	+0.00(+0.00%)
Sep 06, 2012	5.040	5.660	5.040	5.610	1,374,362	+0.59(+11.75%)
Sep 05, 2012	4.950	5.050	4.910	5.020	159,169	+0.09(+1.83%)
Sep 04, 2012	4.930	5.190	4.860	4.930	632,814	+0.00(+0.00%)
Aug 31, 2012	4.880	4.950	4.810	4.930	103,528	+0.07(+1.44%)
Aug 30, 2012	4.990	4.990	4.790	4.860	64,472	-0.11(-2.21%)
Aug 29, 2012	4.990	4.990	4.860	4.970	134,923	+0.07(+1.43%)
Aug 27, 2012	4.850	4.940	4.800	4.900	113,369	+0.08(+1.66%)
Aug 24, 2012	4.690	4.860	4.660	4.820	91,158	+0.10(+2.12%)
Aug 23, 2012	4.730	4.740	4.600	4.720	78,831	+0.02(+0.43%)
Aug 22, 2012	4.700	4.760	4.620	4.700	51,657	+0.00(+0.00%)
Aug 21, 2012	4.900	4.900	4.650	4.700	149,960	-0.15(-3.09%)
Aug 20, 2012	4.930	4.960	4.800	4.850	191,127	-0.08(-1.62%)
Aug 17, 2012	4.790	4.950	4.710	4.930	184,805	+0.12(+2.49%)
Aug 16, 2012	4.650	4.830	4.640	4.810	180,067	+0.17(+3.66%)
Aug 15, 2012	4.400	4.650	4.390	4.640	180,584	+0.21(+4.74%)
Aug 14, 2012	4.380	4.440	4.330	4.430	83,555	+0.05(+1.14%)
Aug 13, 2012	4.340	4.470	4.310	4.380	172,684	+0.04(+0.92%)
Aug 10, 2012	4.700	4.700	4.260	4.340	317,848	-0.34(-7.26%)
Aug 09, 2012	4.550	4.710	4.480	4.680	192,178	+0.12(+2.63%)
Aug 08, 2012	4.700	4.730	4.550	4.560	86,114	-0.18(-3.80%)
Aug 07, 2012	4.760	4.768	4.500	4.740	80,989	+0.00(+0.00%)
Aug 06, 2012	4.750	4.790	4.650	4.740	194,909	-0.03(-0.63%)
Aug 03, 2012	4.690	4.810	4.500	4.770	122,616	+0.03(+0.63%)
Aug 02, 2012	4.740	4.770	4.650	4.740	100,422	+0.01(+0.21%)