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 |
| Oct 22, 2021 | $4.10 | $4.16 | $4.04 | $4.14 | 585 327 |
| Oct 21, 2021 | $4.13 | $4.20 | $4.08 | $4.13 | 560 383 |
| Oct 20, 2021 | $4.12 | $4.18 | $4.10 | $4.14 | 532 630 |
| Oct 19, 2021 | $4.08 | $4.19 | $4.04 | $4.13 | 841 687 |
| Oct 18, 2021 | $3.96 | $4.08 | $3.94 | $4.08 | 377 033 |
| Oct 15, 2021 | $4.00 | $4.07 | $3.96 | $4.01 | 551 080 |
| Oct 14, 2021 | $4.04 | $4.04 | $3.93 | $3.94 | 297 053 |
| Oct 13, 2021 | $4.01 | $4.04 | $3.95 | $4.02 | 258 842 |
| Oct 12, 2021 | $4.00 | $4.05 | $3.97 | $4.04 | 291 887 |
| Oct 11, 2021 | $3.95 | $4.03 | $3.90 | $3.99 | 350 574 |
| Oct 08, 2021 | $3.96 | $3.99 | $3.89 | $3.96 | 299 119 |
| Oct 07, 2021 | $3.79 | $3.98 | $3.79 | $3.94 | 585 087 |
| Oct 06, 2021 | $3.68 | $3.78 | $3.59 | $3.77 | 687 385 |
| Oct 05, 2021 | $3.74 | $3.79 | $3.60 | $3.70 | 555 178 |
| Oct 04, 2021 | $3.74 | $3.83 | $3.71 | $3.75 | 563 714 |
| Oct 01, 2021 | $3.62 | $3.78 | $3.62 | $3.76 | 556 320 |
| Sep 30, 2021 | $3.69 | $3.70 | $3.61 | $3.61 | 463 913 |
| Sep 29, 2021 | $3.66 | $3.73 | $3.61 | $3.67 | 730 957 |
| Sep 28, 2021 | $3.75 | $3.77 | $3.66 | $3.66 | 528 202 |
| Sep 27, 2021 | $3.70 | $3.80 | $3.61 | $3.74 | 825 884 |
| Sep 24, 2021 | $3.73 | $3.77 | $3.66 | $3.72 | 582 708 |
| Sep 23, 2021 | $3.57 | $3.75 | $3.55 | $3.73 | 1 054 184 |
| Sep 22, 2021 | $3.95 | $3.98 | $3.49 | $3.51 | 3 262 212 |
| Sep 21, 2021 | $3.87 | $4.08 | $3.85 | $4.00 | 1 030 683 |
| Sep 20, 2021 | $3.94 | $3.99 | $3.89 | $3.89 | 945 389 |
