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 |
| Aug 19, 2019 | $4.32 | $4.47 | $4.31 | $4.45 | 623 110 |
| Aug 16, 2019 | $4.34 | $4.42 | $4.31 | $4.35 | 422 151 |
| Aug 15, 2019 | $4.25 | $4.36 | $4.20 | $4.30 | 415 601 |
| Aug 14, 2019 | $4.32 | $4.35 | $4.25 | $4.28 | 487 196 |
| Aug 13, 2019 | $4.27 | $4.41 | $4.22 | $4.40 | 571 721 |
| Aug 12, 2019 | $4.39 | $4.47 | $4.26 | $4.28 | 907 355 |
| Aug 09, 2019 | $4.12 | $4.40 | $4.06 | $4.35 | 1 934 233 |
| Aug 08, 2019 | $3.83 | $4.06 | $3.82 | $4.03 | 842 237 |
| Aug 07, 2019 | $3.75 | $3.84 | $3.65 | $3.78 | 454 800 |
| Aug 06, 2019 | $3.79 | $3.79 | $3.67 | $3.77 | 864 765 |
| Aug 05, 2019 | $3.75 | $3.80 | $3.64 | $3.77 | 826 470 |
| Aug 02, 2019 | $3.91 | $3.95 | $3.71 | $3.78 | 988 315 |
| Aug 01, 2019 | $3.71 | $3.95 | $3.66 | $3.90 | 984 064 |
| Jul 31, 2019 | $3.67 | $3.80 | $3.67 | $3.71 | 773 850 |
| Jul 30, 2019 | $3.63 | $3.73 | $3.59 | $3.68 | 1 114 443 |
| Jul 29, 2019 | $3.75 | $3.78 | $3.63 | $3.68 | 383 546 |
| Jul 26, 2019 | $3.85 | $3.88 | $3.70 | $3.72 | 589 160 |
| Jul 25, 2019 | $3.93 | $4.01 | $3.77 | $3.86 | 816 674 |
| Jul 24, 2019 | $3.66 | $3.95 | $3.63 | $3.92 | 926 996 |
| Jul 23, 2019 | $3.79 | $3.80 | $3.67 | $3.68 | 557 239 |
| Jul 22, 2019 | $3.83 | $3.83 | $3.73 | $3.81 | 605 635 |
| Jul 19, 2019 | $3.74 | $3.88 | $3.73 | $3.81 | 829 548 |
| Jul 18, 2019 | $3.88 | $3.93 | $3.76 | $3.77 | 897 448 |
| Jul 17, 2019 | $3.87 | $4.09 | $3.82 | $3.89 | 1 367 139 |
| Jul 16, 2019 | $3.87 | $3.88 | $3.71 | $3.80 | 2 877 168 |
