BioDelivery Sciences Inte... (BDSI)
NASDAQ: BDSI
· Real-Time Price · USD
5.59
-0.00 (-0.09%)
At close: Mar 22, 2022, 9:00 PM
BDSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2022 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0.00% | 0 |
| Mar 30, 2022 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0.00% | 0 |
| Mar 29, 2022 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0.00% | 0 |
| Mar 28, 2022 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0.00% | 0 |
| Mar 25, 2022 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0.00% | 0 |
| Mar 24, 2022 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0.00% | 0 |
| Mar 23, 2022 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0.00% | 0 |
| Mar 22, 2022 | 5.60 | 5.60 | 5.59 | 5.59 | 5.59 | -0.18% | 2,107,479 |
| Mar 21, 2022 | 5.60 | 5.61 | 5.59 | 5.60 | 5.60 | 0.36% | 1,819,231 |
| Mar 18, 2022 | 5.58 | 5.60 | 5.54 | 5.58 | 5.58 | 0.00% | 7,809,487 |
| Mar 17, 2022 | 5.58 | 5.59 | 5.58 | 5.58 | 5.58 | 0.00% | 1,625,658 |
| Mar 16, 2022 | 5.57 | 5.59 | 5.57 | 5.58 | 5.58 | 0.18% | 747,747 |
| Mar 15, 2022 | 5.57 | 5.58 | 5.57 | 5.57 | 5.57 | 0.00% | 1,718,700 |
| Mar 14, 2022 | 5.57 | 5.58 | 5.57 | 5.57 | 5.57 | 0.00% | 3,648,513 |
| Mar 11, 2022 | 5.58 | 5.58 | 5.57 | 5.57 | 5.57 | 0.00% | 1,122,588 |
| Mar 10, 2022 | 5.57 | 5.58 | 5.57 | 5.57 | 5.57 | -0.18% | 2,913,898 |
| Mar 9, 2022 | 5.57 | 5.58 | 5.57 | 5.58 | 5.58 | 0.18% | 886,768 |
| Mar 8, 2022 | 5.57 | 5.59 | 5.57 | 5.57 | 5.57 | -0.18% | 2,195,223 |
| Mar 7, 2022 | 5.59 | 5.59 | 5.57 | 5.58 | 5.58 | -0.18% | 2,772,258 |
| Mar 4, 2022 | 5.58 | 5.59 | 5.57 | 5.59 | 5.59 | 0.36% | 2,876,251 |