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 |
| Sep 17, 2021 | $4.13 | $4.13 | $3.93 | $3.99 | 2 336 488 |
| Sep 16, 2021 | $4.18 | $4.19 | $4.02 | $4.09 | 800 107 |
| Sep 15, 2021 | $4.37 | $4.37 | $4.15 | $4.16 | 850 926 |
| Sep 14, 2021 | $4.25 | $4.46 | $4.24 | $4.34 | 1 396 343 |
| Sep 13, 2021 | $4.27 | $4.31 | $4.12 | $4.25 | 888 601 |
| Sep 10, 2021 | $4.09 | $4.32 | $4.09 | $4.28 | 1 111 401 |
| Sep 09, 2021 | $3.97 | $4.11 | $3.96 | $4.08 | 597 196 |
| Sep 08, 2021 | $4.07 | $4.08 | $3.92 | $3.96 | 454 230 |
| Sep 07, 2021 | $3.78 | $4.13 | $3.78 | $4.07 | 1 436 138 |
| Sep 03, 2021 | $3.86 | $3.88 | $3.76 | $3.81 | 486 314 |
| Sep 02, 2021 | $3.82 | $3.90 | $3.81 | $3.86 | 543 765 |
| Sep 01, 2021 | $3.84 | $3.87 | $3.80 | $3.83 | 455 727 |
| Aug 31, 2021 | $3.79 | $3.87 | $3.76 | $3.86 | 576 972 |
| Aug 30, 2021 | $3.85 | $3.90 | $3.74 | $3.78 | 705 828 |
| Aug 27, 2021 | $3.85 | $3.92 | $3.80 | $3.82 | 818 955 |
| Aug 26, 2021 | $3.75 | $3.90 | $3.75 | $3.84 | 1 107 781 |
| Aug 25, 2021 | $3.73 | $3.77 | $3.70 | $3.73 | 684 231 |
| Aug 24, 2021 | $3.73 | $3.80 | $3.70 | $3.76 | 400 638 |
| Aug 23, 2021 | $3.55 | $3.77 | $3.55 | $3.76 | 560 095 |
| Aug 20, 2021 | $3.43 | $3.80 | $3.41 | $3.54 | 2 665 604 |
| Aug 19, 2021 | $3.49 | $3.54 | $3.42 | $3.43 | 327 381 |
| Aug 18, 2021 | $3.47 | $3.56 | $3.47 | $3.54 | 302 311 |
| Aug 17, 2021 | $3.49 | $3.51 | $3.43 | $3.50 | 413 028 |
| Aug 16, 2021 | $3.55 | $3.57 | $3.48 | $3.52 | 480 086 |
| Aug 13, 2021 | $3.62 | $3.65 | $3.56 | $3.57 | 347 427 |
