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 09, 2022 | $3.70 | $3.74 | $3.59 | $3.70 | 654 300 |
| Feb 08, 2022 | $3.67 | $3.73 | $3.63 | $3.73 | 752 500 |
| Feb 07, 2022 | $3.64 | $3.73 | $3.59 | $3.70 | 691 200 |
| Feb 04, 2022 | $3.56 | $3.65 | $3.50 | $3.63 | 770 100 |
| Feb 03, 2022 | $3.63 | $3.64 | $3.56 | $3.59 | 610 600 |
| Feb 02, 2022 | $3.71 | $3.71 | $3.59 | $3.67 | 604 600 |
| Feb 01, 2022 | $3.64 | $3.76 | $3.54 | $3.74 | 870 000 |
| Jan 31, 2022 | $3.63 | $3.72 | $3.60 | $3.66 | 821 300 |
| Jan 28, 2022 | $3.65 | $3.67 | $3.56 | $3.66 | 1 056 000 |
| Jan 27, 2022 | $3.67 | $3.76 | $3.63 | $3.66 | 1 173 600 |
| Jan 26, 2022 | $3.70 | $3.84 | $3.67 | $3.68 | 1 673 800 |
| Jan 25, 2022 | $3.64 | $3.73 | $3.49 | $3.72 | 2 025 300 |
| Jan 24, 2022 | $3.36 | $3.77 | $3.33 | $3.69 | 4 722 000 |
| Jan 21, 2022 | $3.15 | $3.55 | $3.14 | $3.36 | 3 835 300 |
| Jan 20, 2022 | $3.04 | $3.35 | $3.02 | $3.18 | 2 393 700 |
| Jan 19, 2022 | $2.97 | $3.06 | $2.95 | $3.00 | 916 100 |
| Jan 18, 2022 | $3.01 | $3.10 | $2.99 | $3.00 | 700 500 |
| Jan 14, 2022 | $3.07 | $3.08 | $2.99 | $3.06 | 717 100 |
| Jan 13, 2022 | $3.07 | $3.11 | $3.04 | $3.05 | 702 400 |
| Jan 12, 2022 | $3.12 | $3.14 | $3.02 | $3.07 | 1 014 500 |
| Jan 11, 2022 | $3.12 | $3.15 | $3.06 | $3.08 | 760 000 |
| Jan 10, 2022 | $3.09 | $3.15 | $3.02 | $3.13 | 794 300 |
| Jan 07, 2022 | $3.09 | $3.16 | $3.02 | $3.10 | 772 500 |
| Jan 06, 2022 | $3.02 | $3.11 | $2.96 | $3.08 | 1 117 500 |
| Jan 05, 2022 | $3.17 | $3.21 | $3.01 | $3.03 | 1 216 600 |
