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 |
| Feb 20, 2019 | $4.82 | $4.83 | $4.75 | $4.76 | 415 612 |
| Feb 19, 2019 | $4.68 | $4.95 | $4.65 | $4.82 | 896 552 |
| Feb 15, 2019 | $4.52 | $4.75 | $4.51 | $4.63 | 762 636 |
| Feb 14, 2019 | $4.52 | $4.55 | $4.31 | $4.49 | 446 224 |
| Feb 13, 2019 | $4.34 | $4.60 | $4.32 | $4.55 | 567 506 |
| Feb 12, 2019 | $4.24 | $4.42 | $4.21 | $4.36 | 560 407 |
| Feb 11, 2019 | $4.32 | $4.35 | $4.09 | $4.19 | 587 543 |
| Feb 08, 2019 | $4.35 | $4.43 | $4.30 | $4.31 | 340 922 |
| Feb 07, 2019 | $4.39 | $4.41 | $4.30 | $4.33 | 435 035 |
| Feb 06, 2019 | $4.55 | $4.62 | $4.40 | $4.42 | 491 471 |
| Feb 05, 2019 | $4.57 | $4.66 | $4.53 | $4.56 | 396 668 |
| Feb 04, 2019 | $4.60 | $4.68 | $4.50 | $4.59 | 439 809 |
| Feb 01, 2019 | $4.67 | $4.74 | $4.52 | $4.57 | 506 486 |
| Jan 31, 2019 | $4.55 | $4.65 | $4.53 | $4.62 | 706 054 |
| Jan 30, 2019 | $4.49 | $4.58 | $4.42 | $4.50 | 567 295 |
| Jan 29, 2019 | $4.42 | $4.50 | $4.35 | $4.46 | 437 649 |
| Jan 28, 2019 | $4.32 | $4.43 | $4.24 | $4.40 | 566 763 |
| Jan 25, 2019 | $4.09 | $4.34 | $4.09 | $4.33 | 650 065 |
| Jan 24, 2019 | $4.10 | $4.15 | $4.02 | $4.07 | 370 544 |
| Jan 23, 2019 | $4.12 | $4.19 | $4.07 | $4.08 | 374 719 |
| Jan 22, 2019 | $4.30 | $4.30 | $4.10 | $4.10 | 500 722 |
| Jan 18, 2019 | $4.29 | $4.36 | $4.19 | $4.32 | 452 513 |
| Jan 17, 2019 | $4.23 | $4.38 | $4.06 | $4.28 | 1 401 792 |
| Jan 16, 2019 | $4.15 | $4.36 | $4.15 | $4.24 | 2 071 224 |
| Jan 15, 2019 | $4.08 | $4.20 | $4.03 | $4.15 | 1 005 804 |
