GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

BioDelivery Sciences International Stock Price (Quote) NASDAQ:BDSI

$3.57 ( -1.65% ) Tuesday, 15th Jun 2021

Range Low Price High Price Comment
30 days $3.41 $3.75 Tuesday, 15th Jun 2021 BDSI stock ended at $3.57. This is 1.65% less than the trading day before Monday, 14th Jun 2021. During the day the stock fluctuated 3.41% from a day low at $3.52 to a day high of $3.64.
90 days $3.06 $4.02
52 weeks $3.04 $5.45

Historical BioDelivery Sciences International prices

Date Open High Low Close Volume
2021-06-15 $3.64 $3.64 $3.52 $3.57 401 614
2021-06-14 $3.65 $3.66 $3.60 $3.63 422 231
2021-06-11 $3.70 $3.70 $3.61 $3.65 405 482
2021-06-10 $3.71 $3.72 $3.64 $3.67 404 394
2021-06-09 $3.65 $3.73 $3.64 $3.67 551 132
2021-06-08 $3.72 $3.75 $3.61 $3.64 528 207
2021-06-07 $3.63 $3.73 $3.60 $3.72 606 428
2021-06-04 $3.67 $3.67 $3.57 $3.60 347 659
2021-06-03 $3.55 $3.64 $3.55 $3.62 416 193
2021-06-02 $3.63 $3.66 $3.55 $3.57 470 080
2021-06-01 $3.57 $3.66 $3.53 $3.65 616 551
2021-05-28 $3.51 $3.56 $3.50 $3.53 389 314
2021-05-27 $3.45 $3.57 $3.45 $3.51 648 002
2021-05-26 $3.41 $3.50 $3.41 $3.47 340 778
2021-05-25 $3.53 $3.55 $3.42 $3.42 503 897
2021-05-24 $3.63 $3.66 $3.53 $3.54 465 004
2021-05-21 $3.71 $3.71 $3.60 $3.61 561 555
2021-05-20 $3.62 $3.67 $3.57 $3.62 431 355
2021-05-19 $3.60 $3.68 $3.50 $3.64 634 113
2021-05-18 $3.67 $3.68 $3.57 $3.61 603 039
2021-05-17 $3.53 $3.70 $3.50 $3.65 590 132
2021-05-14 $3.44 $3.65 $3.43 $3.56 1 374 853
2021-05-13 $3.28 $3.28 $3.10 $3.18 703 211
2021-05-12 $3.14 $3.29 $3.10 $3.22 855 166
2021-05-11 $3.11 $3.18 $3.06 $3.15 916 604
2021-05-10 $3.37 $3.39 $3.17 $3.18 910 727
2021-05-07 $3.16 $3.39 $3.16 $3.38 1 020 146
2021-05-06 $3.42 $3.42 $3.15 $3.18 991 361
2021-05-05 $3.48 $3.48 $3.37 $3.41 641 245
2021-05-04 $3.50 $3.53 $3.41 $3.44 795 421
2021-05-03 $3.46 $3.54 $3.45 $3.52 795 824
2021-04-30 $3.45 $3.50 $3.44 $3.46 660 680
2021-04-29 $3.50 $3.53 $3.43 $3.51 717 949
2021-04-28 $3.51 $3.51 $3.45 $3.48 800 687
2021-04-27 $3.57 $3.58 $3.47 $3.49 674 383
2021-04-26 $3.48 $3.61 $3.48 $3.55 609 626
2021-04-23 $3.50 $3.52 $3.43 $3.48 642 591
2021-04-22 $3.41 $3.52 $3.36 $3.49 832 331
2021-04-21 $3.28 $3.43 $3.25 $3.42 799 542
2021-04-20 $3.31 $3.34 $3.24 $3.28 827 848
2021-04-19 $3.43 $3.43 $3.29 $3.34 1 179 444
2021-04-16 $3.51 $3.51 $3.37 $3.42 1 400 254
2021-04-15 $3.50 $3.60 $3.47 $3.47 970 291
2021-04-14 $3.46 $3.57 $3.43 $3.46 1 096 830
2021-04-13 $3.49 $3.57 $3.44 $3.45 828 198
2021-04-12 $3.58 $3.64 $3.47 $3.50 1 072 726
2021-04-09 $3.65 $3.69 $3.53 $3.55 1 334 062
2021-04-08 $3.58 $3.66 $3.54 $3.65 738 414
2021-04-07 $3.67 $3.68 $3.54 $3.56 995 135
2021-04-06 $3.65 $3.72 $3.63 $3.67 1 015 410

About BioDelivery Sciences International

BioDelivery Sciences International, Inc., a specialty pharmaceutical company, engages in the development and commercialization of pharmaceutical products principally in the areas of pain management and addiction. The company provides its products based on its patented BioErodible MucoAdhesive (BEMA) drug delivery technology, which consists of a small, bi-layered erodible polymer film for application to the buccal mucosa. It offers ONSOLIS, a fent... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT