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 | $5.59 | $5.59 | 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 | $5.53 | $5.62 | |
| 52 weeks | $2.50 | $5.62 |
| Date | Open | High | Low | Close | Volume |
| Dec 04, 2019 | $6.78 | $6.83 | $6.65 | $6.70 | 1 116 894 |
| Dec 03, 2019 | $6.89 | $6.97 | $6.73 | $6.76 | 1 160 050 |
| Dec 02, 2019 | $6.90 | $7.01 | $6.71 | $6.92 | 1 484 030 |
| Nov 29, 2019 | $6.76 | $6.92 | $6.71 | $6.82 | 912 941 |
| Nov 27, 2019 | $6.27 | $6.61 | $6.25 | $6.61 | 1 393 265 |
| Nov 26, 2019 | $6.29 | $6.35 | $6.19 | $6.24 | 2 053 859 |
| Nov 25, 2019 | $6.15 | $6.27 | $6.15 | $6.25 | 1 026 382 |
| Nov 22, 2019 | $6.26 | $6.26 | $6.08 | $6.18 | 894 683 |
| Nov 21, 2019 | $6.21 | $6.36 | $6.18 | $6.21 | 1 135 016 |
| Nov 20, 2019 | $6.12 | $6.33 | $6.11 | $6.31 | 1 502 371 |
| Nov 19, 2019 | $6.11 | $6.30 | $6.04 | $6.15 | 2 338 641 |
| Nov 18, 2019 | $6.11 | $6.16 | $5.90 | $6.09 | 4 391 010 |
| Nov 15, 2019 | $6.24 | $6.30 | $6.00 | $6.15 | 4 437 681 |
| Nov 14, 2019 | $6.06 | $6.41 | $5.97 | $6.23 | 3 786 731 |
| Nov 13, 2019 | $6.20 | $6.45 | $5.95 | $6.00 | 3 554 712 |
| Nov 12, 2019 | $5.86 | $5.88 | $5.78 | $5.85 | 823 188 |
| Nov 11, 2019 | $5.63 | $5.85 | $5.63 | $5.84 | 802 728 |
| Nov 08, 2019 | $5.80 | $5.85 | $5.74 | $5.79 | 632 806 |
| Nov 07, 2019 | $5.78 | $5.96 | $5.74 | $5.80 | 1 525 965 |
| Nov 06, 2019 | $5.79 | $5.85 | $5.72 | $5.76 | 588 896 |
| Nov 05, 2019 | $5.92 | $5.94 | $5.78 | $5.80 | 1 005 465 |
| Nov 04, 2019 | $5.94 | $5.97 | $5.83 | $5.94 | 535 426 |
| Nov 01, 2019 | $5.82 | $5.94 | $5.71 | $5.93 | 656 902 |
| Oct 31, 2019 | $5.97 | $6.06 | $5.74 | $5.78 | 969 434 |
| Oct 30, 2019 | $6.00 | $6.12 | $5.93 | $5.97 | 1 458 236 |
