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 |
| Jan 04, 2022 | $3.22 | $3.22 | $3.08 | $3.17 | 1 329 567 |
| Jan 03, 2022 | $3.10 | $3.23 | $3.04 | $3.19 | 962 218 |
| Dec 31, 2021 | $3.09 | $3.15 | $3.07 | $3.10 | 1 194 774 |
| Dec 30, 2021 | $3.08 | $3.16 | $3.08 | $3.08 | 820 823 |
| Dec 29, 2021 | $3.11 | $3.23 | $3.07 | $3.10 | 1 282 537 |
| Dec 28, 2021 | $3.12 | $3.23 | $3.10 | $3.11 | 1 314 262 |
| Dec 27, 2021 | $3.22 | $3.25 | $3.12 | $3.15 | 1 345 021 |
| Dec 23, 2021 | $3.24 | $3.30 | $3.19 | $3.22 | 1 189 447 |
| Dec 22, 2021 | $3.26 | $3.28 | $3.14 | $3.23 | 1 694 451 |
| Dec 21, 2021 | $3.20 | $3.33 | $3.16 | $3.30 | 4 728 794 |
| Dec 20, 2021 | $2.65 | $3.36 | $2.60 | $3.30 | 12 470 801 |
| Dec 17, 2021 | $2.64 | $2.67 | $2.51 | $2.60 | 2 005 944 |
| Dec 16, 2021 | $2.68 | $2.72 | $2.62 | $2.64 | 1 257 048 |
| Dec 15, 2021 | $2.60 | $2.69 | $2.55 | $2.65 | 1 440 133 |
| Dec 14, 2021 | $2.57 | $2.65 | $2.51 | $2.63 | 1 353 693 |
| Dec 13, 2021 | $2.57 | $2.60 | $2.50 | $2.56 | 1 345 725 |
| Dec 10, 2021 | $2.67 | $2.71 | $2.56 | $2.59 | 1 293 650 |
| Dec 09, 2021 | $2.70 | $2.76 | $2.64 | $2.66 | 837 358 |
| Dec 08, 2021 | $2.67 | $2.77 | $2.62 | $2.73 | 1 257 724 |
| Dec 07, 2021 | $2.60 | $2.67 | $2.59 | $2.65 | 1 302 902 |
| Dec 06, 2021 | $2.64 | $2.68 | $2.58 | $2.60 | 2 260 355 |
| Dec 03, 2021 | $2.70 | $2.71 | $2.57 | $2.58 | 914 274 |
| Dec 02, 2021 | $2.69 | $2.75 | $2.66 | $2.71 | 967 968 |
| Dec 01, 2021 | $2.78 | $2.85 | $2.69 | $2.71 | 1 046 707 |
| Nov 30, 2021 | $2.82 | $2.82 | $2.70 | $2.78 | 1 906 956 |
