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 29, 2016 | $3.81 | $3.97 | $3.80 | $3.88 | 575 300 |
| Feb 26, 2016 | $4.12 | $4.12 | $3.69 | $3.80 | 1 372 800 |
| Feb 25, 2016 | $4.18 | $4.25 | $4.01 | $4.10 | 636 100 |
| Feb 24, 2016 | $4.10 | $4.21 | $3.94 | $4.16 | 986 500 |
| Feb 23, 2016 | $4.04 | $4.24 | $4.02 | $4.18 | 530 100 |
| Feb 22, 2016 | $4.00 | $4.18 | $3.98 | $4.03 | 750 000 |
| Feb 19, 2016 | $4.21 | $4.25 | $3.92 | $3.96 | 549 400 |
| Feb 18, 2016 | $4.12 | $4.26 | $4.04 | $4.22 | 680 100 |
| Feb 17, 2016 | $3.92 | $4.21 | $3.92 | $4.14 | 606 500 |
| Feb 16, 2016 | $3.59 | $3.90 | $3.57 | $3.89 | 697 700 |
| Feb 12, 2016 | $3.58 | $3.63 | $3.40 | $3.55 | 514 200 |
| Feb 11, 2016 | $3.40 | $3.66 | $3.33 | $3.53 | 829 500 |
| Feb 10, 2016 | $3.60 | $3.67 | $3.43 | $3.49 | 636 500 |
| Feb 09, 2016 | $3.62 | $3.70 | $3.35 | $3.57 | 1 499 600 |
| Feb 08, 2016 | $3.70 | $3.79 | $3.42 | $3.72 | 1 281 100 |
| Feb 05, 2016 | $3.96 | $4.02 | $3.72 | $3.73 | 597 400 |
| Feb 04, 2016 | $3.81 | $4.19 | $3.80 | $3.97 | 743 400 |
| Feb 03, 2016 | $3.98 | $4.00 | $3.60 | $3.83 | 868 500 |
| Feb 02, 2016 | $4.09 | $4.14 | $3.95 | $3.97 | 678 300 |
| Feb 01, 2016 | $4.03 | $4.16 | $3.91 | $4.11 | 843 000 |
| Jan 29, 2016 | $3.82 | $4.17 | $3.81 | $4.05 | 992 000 |
| Jan 28, 2016 | $4.08 | $4.17 | $3.73 | $3.83 | 915 500 |
| Jan 27, 2016 | $4.03 | $4.11 | $3.90 | $4.03 | 727 200 |
| Jan 26, 2016 | $4.01 | $4.16 | $3.83 | $4.03 | 983 500 |
| Jan 25, 2016 | $3.90 | $4.06 | $3.80 | $3.98 | 1 094 600 |
