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 |
| Jun 07, 2019 | $4.42 | $4.51 | $4.34 | $4.43 | 709 308 |
| Jun 06, 2019 | $4.35 | $4.45 | $4.29 | $4.41 | 1 002 577 |
| Jun 05, 2019 | $4.33 | $4.34 | $4.21 | $4.32 | 462 795 |
| Jun 04, 2019 | $4.29 | $4.32 | $4.23 | $4.30 | 541 495 |
| Jun 03, 2019 | $4.32 | $4.44 | $4.26 | $4.28 | 501 243 |
| May 31, 2019 | $4.24 | $4.36 | $4.11 | $4.34 | 533 409 |
| May 30, 2019 | $4.22 | $4.33 | $4.18 | $4.24 | 741 160 |
| May 29, 2019 | $4.29 | $4.39 | $4.18 | $4.22 | 872 914 |
| May 28, 2019 | $4.39 | $4.41 | $4.28 | $4.30 | 818 202 |
| May 24, 2019 | $4.44 | $4.49 | $4.34 | $4.39 | 1 001 745 |
| May 23, 2019 | $4.51 | $4.52 | $4.39 | $4.43 | 443 805 |
| May 22, 2019 | $4.60 | $4.63 | $4.45 | $4.54 | 508 883 |
| May 21, 2019 | $4.53 | $4.64 | $4.51 | $4.59 | 864 136 |
| May 20, 2019 | $4.55 | $4.59 | $4.41 | $4.52 | 583 893 |
| May 17, 2019 | $4.58 | $4.63 | $4.50 | $4.57 | 628 245 |
| May 16, 2019 | $4.72 | $4.76 | $4.58 | $4.59 | 883 595 |
| May 15, 2019 | $4.85 | $4.88 | $4.71 | $4.74 | 1 136 097 |
| May 14, 2019 | $4.90 | $4.99 | $4.86 | $4.90 | 670 798 |
| May 13, 2019 | $4.88 | $4.95 | $4.79 | $4.88 | 808 463 |
| May 10, 2019 | $4.95 | $4.99 | $4.81 | $4.96 | 1 590 342 |
| May 09, 2019 | $5.04 | $5.07 | $4.86 | $5.00 | 1 216 023 |
| May 08, 2019 | $4.92 | $5.21 | $4.88 | $5.05 | 2 236 658 |
| May 07, 2019 | $4.81 | $4.98 | $4.75 | $4.90 | 1 981 074 |
| May 06, 2019 | $4.84 | $4.98 | $4.77 | $4.91 | 1 422 520 |
| May 03, 2019 | $4.75 | $4.93 | $4.72 | $4.84 | 695 363 |
