NASDAQ:BDSI
Delisted
BioDelivery Sciences International Stock Price (Quote)
$5.59
+0 (+0%)
At Close: May 27, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Friday, 27th May 2022 BDSI stock ended at $5.59. During the day the stock fluctuated 0% from a day low at $5.59 to a day high of $5.59. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Feb 18, 2020 | $5.28 | $5.35 | $5.24 | $5.32 | 593 385 |
| Feb 14, 2020 | $5.33 | $5.35 | $5.18 | $5.27 | 679 570 |
| Feb 13, 2020 | $5.28 | $5.42 | $5.20 | $5.33 | 739 004 |
| Feb 12, 2020 | $5.36 | $5.44 | $5.25 | $5.32 | 590 209 |
| Feb 11, 2020 | $5.27 | $5.37 | $5.18 | $5.35 | 881 962 |
| Feb 10, 2020 | $5.05 | $5.32 | $5.01 | $5.27 | 988 453 |
| Feb 07, 2020 | $5.25 | $5.28 | $4.98 | $5.06 | 1 005 562 |
| Feb 06, 2020 | $5.34 | $5.36 | $5.15 | $5.25 | 684 597 |
| Feb 05, 2020 | $5.25 | $5.30 | $5.14 | $5.30 | 708 444 |
| Feb 04, 2020 | $5.39 | $5.45 | $5.20 | $5.22 | 689 249 |
| Feb 03, 2020 | $5.24 | $5.38 | $5.10 | $5.34 | 1 404 953 |
| Jan 31, 2020 | $5.37 | $5.40 | $5.22 | $5.25 | 1 328 739 |
| Jan 30, 2020 | $5.51 | $5.51 | $5.24 | $5.36 | 1 020 027 |
| Jan 29, 2020 | $5.54 | $5.61 | $5.35 | $5.50 | 1 421 846 |
| Jan 28, 2020 | $5.71 | $5.75 | $5.50 | $5.52 | 1 138 427 |
| Jan 27, 2020 | $5.65 | $5.76 | $5.63 | $5.70 | 745 890 |
| Jan 24, 2020 | $5.80 | $5.98 | $5.69 | $5.75 | 1 032 367 |
| Jan 23, 2020 | $5.70 | $5.86 | $5.57 | $5.82 | 851 505 |
| Jan 22, 2020 | $5.78 | $5.86 | $5.71 | $5.73 | 807 336 |
| Jan 21, 2020 | $5.80 | $5.84 | $5.67 | $5.75 | 831 171 |
| Jan 17, 2020 | $6.04 | $6.19 | $5.81 | $5.83 | 916 914 |
| Jan 16, 2020 | $5.89 | $6.06 | $5.85 | $6.04 | 1 021 853 |
| Jan 15, 2020 | $5.78 | $5.88 | $5.72 | $5.83 | 969 653 |
| Jan 14, 2020 | $5.63 | $5.82 | $5.48 | $5.76 | 1 207 734 |
| Jan 13, 2020 | $5.86 | $6.03 | $5.61 | $5.68 | 1 264 427 |
