Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biodelivery Sci Intl (NQ: BDSI )

5.590 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 22, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 5.550 5.620 5.550 5.580 4,364,912 +0.03(+0.54%)
Feb 25, 2022 5.570 5.565 5.550 5.550 2,469,387 -0.02(-0.36%)
Feb 24, 2022 5.550 5.580 5.540 5.570 7,469,837 +0.02(+0.36%)
Feb 23, 2022 5.560 5.570 5.550 5.550 2,102,652 +0.00(+0.00%)
Feb 22, 2022 5.550 5.580 5.550 5.550 5,660,810 -0.01(-0.18%)
Feb 18, 2022 5.560 0 +0.01(+0.18%)
Feb 17, 2022 5.550 5.570 5.550 5.550 4,081,818 -0.01(-0.18%)
Feb 16, 2022 5.540 5.570 5.540 5.560 5,855,773 +0.00(+0.00%)
Feb 15, 2022 5.550 5.560 5.540 5.560 9,582,122 +0.00(+0.00%)
Feb 14, 2022 5.530 5.580 5.510 5.560 61,309,612 +1.92(+52.75%)
Feb 11, 2022 3.700 3.725 3.580 3.640 763,275 -0.06(-1.62%)
Feb 10, 2022 3.680 3.725 3.650 3.700 622,877 +0.00(+0.00%)
Feb 09, 2022 3.700 3.740 3.590 3.700 654,263 -0.03(-0.80%)
Feb 08, 2022 3.670 3.730 3.630 3.730 752,531 +0.03(+0.81%)
Feb 07, 2022 3.640 3.730 3.590 3.700 691,214 +0.07(+1.93%)
Feb 04, 2022 3.560 3.650 3.499 3.630 770,145 +0.04(+1.11%)
Feb 03, 2022 3.630 3.590 610,559 -0.08(-2.18%)
Feb 02, 2022 3.710 3.710 3.585 3.670 604,636 -0.07(-1.87%)
Feb 01, 2022 3.640 3.760 3.540 3.740 869,952 +0.08(+2.19%)
Jan 28, 2022 3.650 3.665 3.560 3.660 1,056,079 +0.00(+0.00%)
Jan 27, 2022 3.670 3.760 3.625 3.660 1,173,581 -0.02(-0.54%)
Jan 26, 2022 3.700 3.835 3.670 3.680 1,673,847 -0.04(-1.08%)
Jan 25, 2022 3.640 3.730 3.490 3.720 2,025,255 +0.03(+0.81%)
Jan 24, 2022 3.360 3.770 3.330 3.690 4,715,722 +0.33(+9.82%)
Jan 21, 2022 3.150 3.549 3.140 3.360 3,835,750 +0.18(+5.66%)
Jan 20, 2022 3.040 3.350 3.020 3.180 2,392,228 +0.18(+6.00%)
Jan 19, 2022 2.970 3.060 2.950 3.000 916,087 +0.00(+0.00%)
Jan 18, 2022 3.010 3.100 2.990 3.000 700,510 -0.06(-1.96%)
Jan 14, 2022 3.060 0 +0.01(+0.33%)
Jan 13, 2022 3.070 3.105 3.040 3.050 702,361 -0.02(-0.65%)
Jan 12, 2022 3.120 3.135 3.020 3.070 1,014,514 -0.01(-0.32%)
Jan 11, 2022 3.120 3.150 3.055 3.080 760,003 -0.05(-1.60%)
Jan 10, 2022 3.090 3.150 3.020 3.130 794,274 +0.03(+0.97%)
Jan 07, 2022 3.090 3.160 3.020 3.100 772,610 +0.02(+0.65%)
Jan 06, 2022 3.020 3.110 2.960 3.080 1,117,485 +0.05(+1.65%)
Jan 05, 2022 3.170 3.205 3.010 3.030 1,215,919 -0.14(-4.42%)
Jan 04, 2022 3.220 3.220 3.080 3.170 1,329,567 -0.02(-0.63%)
Jan 03, 2022 3.100 3.230 3.040 3.190 978,639 +0.09(+2.90%)
Dec 31, 2021 3.090 3.150 3.065 3.100 1,194,775 +0.02(+0.65%)
Dec 30, 2021 3.080 3.155 3.080 3.080 821,826 -0.02(-0.65%)
Dec 29, 2021 3.110 3.225 3.070 3.100 1,283,037 -0.01(-0.32%)
Dec 28, 2021 3.120 3.230 3.095 3.110 1,314,466 -0.04(-1.27%)
Dec 27, 2021 3.220 3.250 3.120 3.150 1,345,221 -0.07(-2.17%)
Dec 23, 2021 3.240 3.295 3.190 3.220 1,189,447 -0.01(-0.31%)
Dec 22, 2021 3.260 3.280 3.160 3.230 1,694,040 -0.07(-2.12%)
Dec 21, 2021 3.200 3.330 3.160 3.300 4,722,517 +0.00(+0.00%)
Dec 20, 2021 2.650 3.357 2.600 3.300 12,455,819 +0.70(+26.92%)
Dec 17, 2021 2.640 2.670 2.510 2.600 2,005,944 -0.04(-1.52%)
Dec 16, 2021 2.680 2.720 2.620 2.640 1,257,048 -0.01(-0.38%)
Dec 15, 2021 2.600 2.690 2.550 2.650 1,439,883 +0.02(+0.76%)
Dec 14, 2021 2.570 2.650 2.505 2.630 1,353,693 +0.07(+2.73%)
Dec 13, 2021 2.570 2.596 2.500 2.560 1,345,104 -0.03(-1.16%)
Dec 10, 2021 2.670 2.710 2.560 2.590 1,293,650 -0.07(-2.63%)
Dec 09, 2021 2.700 2.760 2.640 2.660 837,358 -0.07(-2.56%)
Dec 08, 2021 2.670 2.770 2.615 2.730 1,257,378 +0.08(+3.02%)
Dec 07, 2021 2.600 2.670 2.590 2.650 1,302,312 +0.05(+1.92%)
Dec 06, 2021 2.640 2.680 2.580 2.600 2,259,935 +0.02(+0.78%)
Dec 03, 2021 2.700 2.710 2.570 2.580 914,274 -0.13(-4.80%)
Dec 02, 2021 2.690 2.750 2.660 2.710 965,768 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.