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 )

N/A 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 (%)
Jun 30, 2003 4.120 4.120 3.800 4.000 8,700 +0.00(+0.00%)
Jun 27, 2003 4.000 4.500 4.000 4.000 104,600 +0.03(+0.70%)
Jun 26, 2003 3.300 3.990 3.300 3.972 25,900 +0.40(+11.26%)
Jun 25, 2003 3.200 3.580 3.100 3.570 7,900 +0.29(+8.84%)
Jun 24, 2003 3.300 3.490 3.100 3.280 6,900 +0.07(+2.18%)
Jun 23, 2003 3.250 3.300 3.210 3.210 3,800 +0.01(+0.31%)
Jun 20, 2003 2.990 3.850 2.990 3.200 25,700 +0.21(+7.06%)
Jun 19, 2003 2.989 2.989 2.989 2.989 100 +0.14(+4.88%)
Jun 18, 2003 2.850 2.850 2.850 2.850 600 -0.03(-1.08%)
Jun 17, 2003 2.880 2.881 2.880 2.881 1,000 -0.12(-3.97%)
Jun 16, 2003 3.000 3.000 3.000 3.000 200 +0.10(+3.45%)
Jun 13, 2003 2.880 2.900 2.880 2.900 600 +0.03(+1.05%)
Jun 12, 2003 2.870 2.870 2.870 2.870 0 +0.00(+0.00%)
Jun 11, 2003 2.900 2.900 2.870 2.870 1,000 -0.03(-1.03%)
Jun 10, 2003 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Jun 09, 2003 3.000 3.000 2.900 2.900 600 -0.40(-12.12%)
Jun 06, 2003 3.200 3.300 3.200 3.300 200 +0.30(+10.00%)
Jun 05, 2003 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jun 04, 2003 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jun 03, 2003 3.000 3.000 2.900 3.000 9,500 +0.00(+0.00%)
Jun 02, 2003 3.310 3.310 3.000 3.000 2,400 -0.40(-11.76%)
May 30, 2003 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
May 29, 2003 3.400 3.400 3.400 3.400 500 +0.30(+9.68%)
May 28, 2003 3.100 3.100 3.100 3.100 300 -0.30(-8.82%)
May 27, 2003 3.100 3.400 3.100 3.400 7,800 +0.40(+13.33%)
May 23, 2003 3.100 3.100 2.810 3.000 6,300 +0.00(+0.00%)
May 22, 2003 3.100 3.100 3.000 3.000 3,000 -0.12(-3.85%)
May 21, 2003 3.050 3.200 3.000 3.120 17,400 -0.03(-0.95%)
May 20, 2003 3.150 3.150 3.150 3.150 2,200 +0.10(+3.28%)
May 19, 2003 3.150 3.150 3.050 3.050 1,000 -0.30(-8.96%)
May 16, 2003 3.380 3.380 3.350 3.350 200 +0.15(+4.69%)
May 15, 2003 3.200 3.200 3.200 3.200 1,200 -0.20(-5.88%)
May 14, 2003 3.400 3.400 3.400 3.400 200 +0.00(+0.00%)
May 13, 2003 3.400 3.500 3.300 3.400 11,600 +0.20(+6.25%)
May 12, 2003 3.200 3.200 3.000 3.200 3,200 +0.02(+0.63%)
May 09, 2003 3.020 3.380 3.020 3.180 3,500 +0.18(+6.00%)
May 08, 2003 3.100 3.100 3.000 3.000 1,900 -0.10(-3.23%)
May 07, 2003 3.100 3.100 3.100 3.100 1,600 +0.00(+0.00%)
May 06, 2003 3.000 3.300 3.000 3.100 35,800 +0.10(+3.33%)
May 05, 2003 3.000 3.000 3.000 3.000 10,200 +0.00(+0.00%)
May 02, 2003 2.600 3.100 2.500 3.000 14,900 +0.35(+13.21%)
May 01, 2003 2.650 2.650 2.650 2.650 500 -0.20(-7.02%)
Apr 30, 2003 2.630 2.850 2.500 2.850 2,100 +0.19(+7.14%)
Apr 29, 2003 2.840 3.080 2.650 2.660 6,000 +0.01(+0.38%)
Apr 28, 2003 2.700 2.700 2.650 2.650 1,800 +0.00(+0.00%)
Apr 25, 2003 2.700 2.740 2.650 2.650 1,200 -0.15(-5.36%)
Apr 24, 2003 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Apr 23, 2003 2.800 2.800 2.800 2.800 100 +0.02(+0.68%)
Apr 22, 2003 2.800 2.800 2.570 2.781 3,700 -0.12(-4.10%)
Apr 21, 2003 3.000 3.000 2.800 2.900 9,900 -0.24(-7.64%)
Apr 17, 2003 3.140 3.140 2.780 3.140 45,900 +0.09(+2.95%)
Apr 16, 2003 2.900 3.050 2.750 3.050 6,800 +0.10(+3.39%)
Apr 15, 2003 2.850 3.120 2.750 2.950 45,400 -0.03(-1.01%)
Apr 14, 2003 2.830 2.980 2.830 2.980 2,600 -0.02(-0.67%)
Apr 11, 2003 2.800 3.000 2.500 3.000 31,400 +0.27(+9.89%)
Apr 10, 2003 2.600 2.730 2.600 2.730 8,400 +0.22(+8.76%)
Apr 09, 2003 2.550 2.560 2.460 2.510 6,000 +0.05(+2.03%)
Apr 08, 2003 2.460 2.460 2.460 2.460 0 +0.00(+0.00%)
Apr 07, 2003 2.520 2.520 2.460 2.460 1,100 -0.04(-1.60%)
Apr 04, 2003 2.500 2.500 2.500 2.500 1,200 -0.10(-3.85%)
Apr 03, 2003 2.530 2.600 2.440 2.600 16,500 +0.10(+4.00%)
Apr 02, 2003 2.660 2.850 2.350 2.500 8,900 +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.