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 |
| Oct 29, 2019 | $6.05 | $6.10 | $5.88 | $5.97 | 1 700 000 |
| Oct 28, 2019 | $5.71 | $6.06 | $5.56 | $6.03 | 2 944 279 |
| Oct 25, 2019 | $5.27 | $5.64 | $5.27 | $5.62 | 1 995 698 |
| Oct 24, 2019 | $5.21 | $5.29 | $5.20 | $5.28 | 1 108 466 |
| Oct 23, 2019 | $5.20 | $5.29 | $5.16 | $5.27 | 469 698 |
| Oct 22, 2019 | $5.26 | $5.35 | $5.17 | $5.20 | 582 848 |
| Oct 21, 2019 | $5.20 | $5.31 | $5.17 | $5.27 | 1 052 174 |
| Oct 18, 2019 | $5.12 | $5.17 | $5.11 | $5.16 | 795 727 |
| Oct 17, 2019 | $5.09 | $5.17 | $4.85 | $5.15 | 1 095 636 |
| Oct 16, 2019 | $5.00 | $5.17 | $4.98 | $5.04 | 1 111 527 |
| Oct 15, 2019 | $4.84 | $5.06 | $4.83 | $4.97 | 1 637 278 |
| Oct 14, 2019 | $4.75 | $4.82 | $4.71 | $4.80 | 584 317 |
| Oct 11, 2019 | $4.70 | $4.80 | $4.62 | $4.75 | 682 605 |
| Oct 10, 2019 | $4.70 | $4.77 | $4.65 | $4.67 | 404 341 |
| Oct 09, 2019 | $4.75 | $4.80 | $4.64 | $4.70 | 749 043 |
| Oct 08, 2019 | $4.74 | $4.80 | $4.72 | $4.75 | 638 596 |
| Oct 07, 2019 | $4.71 | $4.82 | $4.69 | $4.76 | 497 481 |
| Oct 04, 2019 | $4.60 | $4.82 | $4.52 | $4.74 | 689 276 |
| Oct 03, 2019 | $4.50 | $4.61 | $4.40 | $4.57 | 513 988 |
| Oct 02, 2019 | $4.37 | $4.52 | $4.28 | $4.51 | 833 583 |
| Oct 01, 2019 | $4.29 | $4.43 | $4.23 | $4.35 | 656 464 |
| Sep 30, 2019 | $4.30 | $4.32 | $4.15 | $4.21 | 816 837 |
| Sep 27, 2019 | $4.50 | $4.55 | $4.28 | $4.30 | 666 892 |
| Sep 26, 2019 | $4.85 | $4.85 | $4.50 | $4.51 | 904 559 |
| Sep 25, 2019 | $4.61 | $4.87 | $4.58 | $4.85 | 695 415 |
