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 |
| May 10, 2016 | $2.25 | $2.29 | $1.91 | $2.18 | 2 622 390 |
| May 09, 2016 | $2.33 | $2.50 | $2.29 | $2.34 | 938 237 |
| May 06, 2016 | $2.66 | $2.66 | $2.29 | $2.30 | 1 768 473 |
| May 05, 2016 | $2.95 | $2.95 | $2.65 | $2.70 | 1 141 355 |
| May 04, 2016 | $3.02 | $3.04 | $2.85 | $2.90 | 758 104 |
| May 03, 2016 | $3.08 | $3.10 | $2.99 | $2.99 | 884 360 |
| May 02, 2016 | $3.38 | $3.38 | $3.00 | $3.11 | 1 393 385 |
| Apr 29, 2016 | $3.50 | $3.57 | $3.34 | $3.38 | 693 998 |
| Apr 28, 2016 | $3.62 | $3.70 | $3.51 | $3.53 | 716 588 |
| Apr 27, 2016 | $3.68 | $3.74 | $3.61 | $3.62 | 957 557 |
| Apr 26, 2016 | $3.74 | $3.78 | $3.62 | $3.71 | 873 597 |
| Apr 25, 2016 | $3.77 | $3.78 | $3.66 | $3.74 | 935 937 |
| Apr 22, 2016 | $3.69 | $3.76 | $3.66 | $3.71 | 1 231 726 |
| Apr 21, 2016 | $3.54 | $3.73 | $3.54 | $3.69 | 1 078 172 |
| Apr 20, 2016 | $3.65 | $3.88 | $3.55 | $3.57 | 1 307 646 |
| Apr 19, 2016 | $3.58 | $3.69 | $3.50 | $3.62 | 1 494 274 |
| Apr 18, 2016 | $3.45 | $3.61 | $3.43 | $3.55 | 1 538 997 |
| Apr 15, 2016 | $3.57 | $3.63 | $3.44 | $3.49 | 786 206 |
| Apr 14, 2016 | $3.56 | $3.63 | $3.48 | $3.61 | 558 510 |
| Apr 13, 2016 | $3.58 | $3.60 | $3.43 | $3.54 | 1 048 464 |
| Apr 12, 2016 | $3.61 | $3.66 | $3.46 | $3.54 | 1 138 448 |
| Apr 11, 2016 | $3.76 | $3.82 | $3.56 | $3.61 | 943 430 |
| Apr 08, 2016 | $3.80 | $3.85 | $3.64 | $3.75 | 865 628 |
| Apr 07, 2016 | $3.77 | $4.00 | $3.51 | $3.72 | 1 242 554 |
| Apr 06, 2016 | $3.66 | $3.90 | $3.63 | $3.86 | 1 341 624 |
