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 27, 2019 | $5.12 | $5.13 | $4.98 | $5.05 | 684 197 |
| Mar 26, 2019 | $5.07 | $5.19 | $5.03 | $5.14 | 952 361 |
| Mar 25, 2019 | $5.07 | $5.22 | $4.90 | $5.08 | 911 185 |
| Mar 22, 2019 | $5.24 | $5.31 | $5.07 | $5.11 | 841 489 |
| Mar 21, 2019 | $5.30 | $5.33 | $5.04 | $5.30 | 1 188 573 |
| Mar 20, 2019 | $4.99 | $5.36 | $4.95 | $5.27 | 2 680 504 |
| Mar 19, 2019 | $4.88 | $4.97 | $4.80 | $4.94 | 573 638 |
| Mar 18, 2019 | $5.00 | $5.00 | $4.87 | $4.91 | 982 798 |
| Mar 15, 2019 | $4.99 | $5.00 | $4.69 | $4.98 | 1 988 522 |
| Mar 14, 2019 | $4.63 | $4.67 | $4.57 | $4.62 | 635 375 |
| Mar 13, 2019 | $4.50 | $4.73 | $4.47 | $4.62 | 950 224 |
| Mar 12, 2019 | $4.86 | $4.88 | $4.46 | $4.52 | 2 117 250 |
| Mar 11, 2019 | $4.74 | $4.83 | $4.59 | $4.81 | 808 911 |
| Mar 08, 2019 | $4.72 | $4.91 | $4.33 | $4.73 | 3 310 448 |
| Mar 07, 2019 | $4.70 | $5.02 | $4.63 | $4.73 | 855 597 |
| Mar 06, 2019 | $4.94 | $4.96 | $4.67 | $4.70 | 823 503 |
| Mar 05, 2019 | $4.85 | $5.07 | $4.85 | $4.95 | 1 127 168 |
| Mar 04, 2019 | $5.12 | $5.21 | $4.78 | $4.85 | 1 224 507 |
| Mar 01, 2019 | $4.87 | $5.20 | $4.87 | $5.06 | 1 451 309 |
| Feb 28, 2019 | $4.83 | $4.90 | $4.66 | $4.87 | 925 111 |
| Feb 27, 2019 | $4.87 | $4.93 | $4.80 | $4.82 | 639 079 |
| Feb 26, 2019 | $5.04 | $5.05 | $4.86 | $4.87 | 815 336 |
| Feb 25, 2019 | $5.07 | $5.11 | $4.96 | $5.05 | 762 682 |
| Feb 22, 2019 | $4.74 | $5.10 | $4.72 | $5.00 | 1 444 297 |
| Feb 21, 2019 | $4.76 | $4.81 | $4.67 | $4.73 | 328 876 |
