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 |
| Mar 17, 2022 | $5.58 | $5.59 | $5.58 | $5.58 | 1 625 700 |
| Mar 16, 2022 | $5.57 | $5.59 | $5.57 | $5.58 | 747 700 |
| Mar 15, 2022 | $5.57 | $5.58 | $5.57 | $5.57 | 1 718 700 |
| Mar 14, 2022 | $5.57 | $5.58 | $5.57 | $5.57 | 3 648 500 |
| Mar 11, 2022 | $5.58 | $5.59 | $5.57 | $5.57 | 1 122 600 |
| Mar 10, 2022 | $5.57 | $5.58 | $5.57 | $5.57 | 2 913 900 |
| Mar 09, 2022 | $5.57 | $5.58 | $5.57 | $5.58 | 886 800 |
| Mar 08, 2022 | $5.57 | $5.59 | $5.57 | $5.57 | 2 195 200 |
| Mar 07, 2022 | $5.59 | $5.59 | $5.57 | $5.58 | 2 772 300 |
| Mar 04, 2022 | $5.58 | $5.59 | $5.57 | $5.59 | 2 876 200 |
| Mar 03, 2022 | $5.55 | $5.57 | $5.55 | $5.57 | 1 468 400 |
| Mar 02, 2022 | $5.55 | $5.57 | $5.54 | $5.56 | 1 621 700 |
| Mar 01, 2022 | $5.56 | $5.57 | $5.53 | $5.54 | 7 555 200 |
| Feb 28, 2022 | $5.55 | $5.62 | $5.55 | $5.58 | 4 364 900 |
| Feb 25, 2022 | $5.57 | $5.57 | $5.55 | $5.55 | 2 469 400 |
| Feb 24, 2022 | $5.55 | $5.58 | $5.54 | $5.57 | 7 469 800 |
| Feb 23, 2022 | $5.56 | $5.57 | $5.55 | $5.55 | 2 102 600 |
| Feb 22, 2022 | $5.55 | $5.58 | $5.55 | $5.55 | 5 660 800 |
| Feb 18, 2022 | $5.55 | $5.56 | $5.54 | $5.56 | 2 815 700 |
| Feb 17, 2022 | $5.55 | $5.57 | $5.55 | $5.55 | 4 081 800 |
| Feb 16, 2022 | $5.54 | $5.57 | $5.54 | $5.56 | 5 856 400 |
| Feb 15, 2022 | $5.55 | $5.56 | $5.54 | $5.56 | 9 587 100 |
| Feb 14, 2022 | $5.53 | $5.58 | $5.51 | $5.56 | 61 307 700 |
| Feb 11, 2022 | $3.70 | $3.73 | $3.58 | $3.64 | 763 200 |
| Feb 10, 2022 | $3.68 | $3.73 | $3.65 | $3.70 | 622 900 |
