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 |
| Nov 29, 2021 | $2.94 | $2.95 | $2.81 | $2.82 | 1 476 082 |
| Nov 26, 2021 | $2.98 | $2.99 | $2.84 | $2.91 | 898 619 |
| Nov 24, 2021 | $3.07 | $3.07 | $2.98 | $3.01 | 742 347 |
| Nov 23, 2021 | $3.04 | $3.12 | $2.98 | $3.03 | 1 210 858 |
| Nov 22, 2021 | $3.15 | $3.15 | $3.02 | $3.05 | 1 119 927 |
| Nov 19, 2021 | $3.02 | $3.10 | $3.01 | $3.07 | 1 293 331 |
| Nov 18, 2021 | $3.10 | $3.20 | $3.01 | $3.02 | 1 688 549 |
| Nov 17, 2021 | $3.13 | $3.16 | $3.05 | $3.08 | 1 397 523 |
| Nov 16, 2021 | $3.21 | $3.24 | $3.12 | $3.13 | 1 144 929 |
| Nov 15, 2021 | $3.30 | $3.35 | $3.16 | $3.18 | 2 294 571 |
| Nov 12, 2021 | $3.21 | $3.29 | $3.11 | $3.24 | 1 601 476 |
| Nov 11, 2021 | $3.30 | $3.34 | $3.06 | $3.14 | 2 505 326 |
| Nov 10, 2021 | $3.51 | $3.53 | $3.29 | $3.30 | 1 868 369 |
| Nov 09, 2021 | $3.38 | $3.54 | $3.16 | $3.52 | 4 582 814 |
| Nov 08, 2021 | $3.47 | $3.51 | $3.36 | $3.40 | 1 191 264 |
| Nov 05, 2021 | $3.46 | $3.53 | $3.40 | $3.43 | 1 529 486 |
| Nov 04, 2021 | $3.92 | $3.92 | $3.41 | $3.42 | 2 471 385 |
| Nov 03, 2021 | $4.13 | $4.14 | $3.88 | $3.96 | 1 089 179 |
| Nov 02, 2021 | $4.16 | $4.16 | $4.03 | $4.09 | 770 496 |
| Nov 01, 2021 | $4.10 | $4.18 | $4.09 | $4.15 | 574 671 |
| Oct 29, 2021 | $4.07 | $4.17 | $4.05 | $4.08 | 665 117 |
| Oct 28, 2021 | $4.04 | $4.10 | $3.98 | $4.07 | 597 956 |
| Oct 27, 2021 | $3.98 | $4.06 | $3.94 | $4.02 | 433 989 |
| Oct 26, 2021 | $4.07 | $4.08 | $3.96 | $4.02 | 535 054 |
| Oct 25, 2021 | $4.13 | $4.14 | $4.05 | $4.05 | 628 368 |
