Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
May 28, 2010 3.100 3.120 2.890 2.910 222,113 -0.19(-6.13%)
May 27, 2010 3.000 3.130 2.990 3.100 82,323 +0.18(+6.16%)
May 26, 2010 2.910 3.080 2.910 2.920 139,180 +0.01(+0.34%)
May 25, 2010 2.940 2.980 2.870 2.910 157,043 -0.09(-3.00%)
May 24, 2010 2.950 3.030 2.950 3.000 91,029 +0.06(+2.04%)
May 21, 2010 2.880 3.030 2.780 2.940 148,380 -0.04(-1.34%)
May 20, 2010 2.950 3.180 2.870 2.980 211,175 -0.17(-5.40%)
May 19, 2010 3.280 3.300 3.140 3.150 79,538 -0.12(-3.67%)
May 18, 2010 3.460 3.470 3.240 3.270 88,323 -0.11(-3.25%)
May 17, 2010 3.370 3.400 3.300 3.380 78,868 +0.08(+2.42%)
May 14, 2010 3.310 3.350 3.250 3.300 110,374 -0.07(-2.08%)
May 13, 2010 3.290 3.370 3.220 3.370 156,093 +0.11(+3.37%)
May 12, 2010 3.110 3.270 3.110 3.260 110,571 +0.12(+3.82%)
May 11, 2010 3.200 3.250 3.140 3.140 201,225 -0.12(-3.68%)
May 10, 2010 3.240 3.390 3.200 3.260 228,344 +0.10(+3.16%)
May 07, 2010 3.260 3.270 3.100 3.160 153,235 -0.05(-1.56%)
May 06, 2010 3.390 3.430 3.190 3.210 193,858 -0.18(-5.31%)
May 05, 2010 3.390 3.460 3.310 3.390 163,455 +0.01(+0.30%)
May 04, 2010 3.460 3.460 3.350 3.380 229,030 -0.13(-3.70%)
May 03, 2010 3.520 3.540 3.360 3.510 190,797 +0.04(+1.15%)
Apr 30, 2010 3.550 3.550 3.470 3.470 106,973 -0.06(-1.70%)
Apr 29, 2010 3.560 3.560 3.480 3.530 205,409 -0.02(-0.56%)
Apr 28, 2010 3.550 3.580 3.520 3.550 130,421 +0.02(+0.57%)
Apr 27, 2010 3.580 3.580 3.500 3.530 211,720 -0.03(-0.84%)
Apr 26, 2010 3.670 3.670 3.550 3.560 192,629 +0.02(+0.56%)
Apr 23, 2010 3.620 3.620 3.520 3.540 168,435 -0.07(-1.94%)
Apr 22, 2010 3.620 3.620 3.500 3.610 208,050 +0.05(+1.40%)
Apr 21, 2010 3.680 3.690 3.540 3.560 593,427 -0.07(-1.93%)
Apr 20, 2010 3.900 3.970 3.510 3.630 2,154,650 -0.58(-13.78%)
Apr 19, 2010 4.170 4.270 4.100 4.210 146,769 +0.09(+2.18%)
Apr 16, 2010 4.100 4.150 4.060 4.120 119,932 +0.01(+0.24%)
Apr 15, 2010 4.150 4.150 4.080 4.110 93,011 -0.01(-0.24%)
Apr 14, 2010 4.000 4.180 3.970 4.120 153,056 +0.20(+5.10%)
Apr 13, 2010 3.790 3.920 3.780 3.920 60,185 +0.09(+2.35%)
Apr 12, 2010 3.850 3.860 3.790 3.830 37,835 +0.05(+1.32%)
Apr 09, 2010 3.810 3.870 3.750 3.780 55,957 -0.03(-0.79%)
Apr 08, 2010 3.860 3.900 3.810 3.810 41,522 -0.08(-2.06%)
Apr 07, 2010 3.870 3.920 3.840 3.890 60,137 -0.01(-0.26%)
Apr 06, 2010 3.940 3.940 3.830 3.900 36,868 -0.05(-1.27%)
Apr 05, 2010 3.800 3.950 3.750 3.950 55,171 +0.15(+3.95%)
Apr 01, 2010 3.850 3.800 3.800 3.800 51,900 -0.03(-0.78%)
Mar 31, 2010 3.730 3.870 3.700 3.830 147,123 +0.09(+2.41%)
Mar 30, 2010 3.800 3.940 3.700 3.740 195,694 -0.12(-3.11%)
Mar 29, 2010 4.010 4.010 3.850 3.860 107,429 -0.17(-4.22%)
Mar 26, 2010 3.980 4.100 3.980 4.030 84,874 +0.07(+1.77%)
Mar 25, 2010 4.040 4.040 3.960 3.960 65,462 -0.08(-1.98%)
Mar 24, 2010 3.960 4.100 3.950 4.040 87,695 +0.08(+2.02%)
Mar 23, 2010 3.960 3.980 3.870 3.960 83,021 +0.06(+1.54%)
Mar 22, 2010 4.030 4.220 3.880 3.900 118,469 -0.10(-2.50%)
Mar 19, 2010 4.110 4.110 3.900 4.000 84,011 -0.05(-1.23%)
Mar 18, 2010 4.140 4.140 3.940 4.050 83,694 -0.06(-1.46%)
Mar 17, 2010 4.100 4.140 4.000 4.110 77,620 +0.03(+0.74%)
Mar 16, 2010 4.300 4.440 4.010 4.080 146,172 -0.23(-5.34%)
Mar 15, 2010 4.280 4.430 4.210 4.310 174,717 +0.17(+4.11%)
Mar 12, 2010 3.950 4.200 3.910 4.140 177,722 +0.23(+5.88%)
Mar 11, 2010 3.840 3.950 3.810 3.910 73,509 +0.07(+1.82%)
Mar 10, 2010 3.900 3.920 3.770 3.840 61,700 -0.06(-1.54%)
Mar 09, 2010 3.900 3.940 3.880 3.900 38,933 -0.02(-0.51%)
Mar 08, 2010 3.880 3.940 3.800 3.920 33,529 +0.05(+1.29%)
Mar 05, 2010 3.860 3.920 3.700 3.870 158,271 +0.01(+0.26%)
Mar 04, 2010 3.850 3.860 3.640 3.860 21,228 +0.00(+0.00%)
Mar 03, 2010 3.980 3.980 3.800 3.860 45,741 -0.11(-2.77%)
Mar 02, 2010 3.870 3.970 3.810 3.970 108,852 +0.09(+2.32%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.