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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jan 10, 2020 | $5.84 | $5.97 | $5.69 | $5.70 | 1 162 180 |
| Jan 09, 2020 | $5.78 | $6.06 | $5.77 | $5.89 | 1 774 112 |
| Jan 08, 2020 | $5.71 | $5.81 | $5.60 | $5.69 | 1 003 944 |
| Jan 07, 2020 | $5.79 | $5.82 | $5.55 | $5.71 | 1 210 411 |
| Jan 06, 2020 | $5.81 | $5.93 | $5.71 | $5.81 | 1 355 414 |
| Jan 03, 2020 | $6.21 | $6.26 | $5.79 | $5.87 | 1 674 127 |
| Jan 02, 2020 | $6.36 | $6.39 | $5.86 | $6.17 | 1 630 241 |
| Dec 31, 2019 | $6.34 | $6.46 | $6.27 | $6.32 | 1 805 548 |
| Dec 30, 2019 | $6.64 | $6.65 | $6.28 | $6.34 | 1 299 931 |
| Dec 27, 2019 | $7.13 | $7.18 | $6.59 | $6.60 | 1 773 157 |
| Dec 26, 2019 | $6.61 | $7.21 | $6.59 | $7.06 | 2 648 772 |
| Dec 24, 2019 | $6.44 | $6.62 | $6.34 | $6.60 | 674 883 |
| Dec 23, 2019 | $6.48 | $6.52 | $6.39 | $6.41 | 1 120 886 |
| Dec 20, 2019 | $6.50 | $6.55 | $6.30 | $6.42 | 5 361 273 |
| Dec 19, 2019 | $6.50 | $6.61 | $6.37 | $6.48 | 1 113 238 |
| Dec 18, 2019 | $6.50 | $6.57 | $6.35 | $6.48 | 2 958 984 |
| Dec 17, 2019 | $6.39 | $6.52 | $6.37 | $6.46 | 1 433 719 |
| Dec 16, 2019 | $6.48 | $6.51 | $6.27 | $6.39 | 1 418 986 |
| Dec 13, 2019 | $6.53 | $6.64 | $6.36 | $6.40 | 1 154 503 |
| Dec 12, 2019 | $6.38 | $6.50 | $6.31 | $6.46 | 1 064 827 |
| Dec 11, 2019 | $6.82 | $6.88 | $6.31 | $6.36 | 1 389 169 |
| Dec 10, 2019 | $6.37 | $6.45 | $6.36 | $6.45 | 809 597 |
| Dec 09, 2019 | $6.46 | $6.52 | $6.35 | $6.39 | 867 996 |
| Dec 06, 2019 | $6.54 | $6.58 | $6.42 | $6.43 | 950 325 |
| Dec 05, 2019 | $6.70 | $6.73 | $6.42 | $6.49 | 1 286 193 |
