BioDelivery Sciences International Inc (BDSI) Historical Stock Data
5.60 ↑0.00 (0.09%)
As of March 22, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, BDSI is up 0.08% a day on average. There have been 22 days where BioDelivery Sciences International Inc closed green and 8 days where BDSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-03-22 | 5.60 | 5.59 | ↓$0.01 (-0.18%) | 5.59 | 5.60 | 2.08M |
| 2022-03-21 | 5.60 | 5.60 | ↓$0.00 (-0.09%) | 5.59 | 5.61 | 1.82M |
| 2022-03-18 | 5.58 | 5.58 | ↑$0.00 (0.00%) | 5.55 | 5.60 | 7.09M |
| 2022-03-17 | 5.58 | 5.58 | ↑$0.00 (0.00%) | 5.58 | 5.59 | 1.61M |
| 2022-03-16 | 5.57 | 5.58 | ↑$0.01 (0.18%) | 5.57 | 5.59 | 733.74K |
| 2022-03-15 | 5.57 | 5.57 | ↑$0.00 (0.00%) | 5.57 | 5.58 | 1.71M |
| 2022-03-14 | 5.57 | 5.57 | ↑$0.00 (0.00%) | 5.57 | 5.58 | 3.64M |
| 2022-03-11 | 5.58 | 5.57 | ↓$0.01 (-0.18%) | 5.57 | 5.59 | 1.11M |
| 2022-03-10 | 5.57 | 5.57 | ↑$0.00 (0.00%) | 5.57 | 5.58 | 2.91M |
| 2022-03-09 | 5.57 | 5.58 | ↑$0.01 (0.18%) | 5.57 | 5.58 | 886.76K |
| 2022-03-08 | 5.57 | 5.57 | ↑$0.00 (0.00%) | 5.57 | 5.59 | 2.19M |
| 2022-03-07 | 5.59 | 5.58 | ↓$0.01 (-0.18%) | 5.57 | 5.59 | 2.77M |
| 2022-03-04 | 5.58 | 5.59 | ↑$0.01 (0.18%) | 5.57 | 5.59 | 2.87M |
| 2022-03-03 | 5.55 | 5.57 | ↑$0.02 (0.36%) | 5.55 | 5.57 | 1.47M |
| 2022-03-02 | 5.55 | 5.56 | ↑$0.01 (0.18%) | 5.54 | 5.57 | 1.62M |
| 2022-03-01 | 5.56 | 5.54 | ↓$0.02 (-0.36%) | 5.53 | 5.57 | 7.56M |
| 2022-02-28 | 5.55 | 5.58 | ↑$0.03 (0.54%) | 5.55 | 5.58 | 4.36M |
| 2022-02-25 | 5.57 | 5.55 | ↓$0.02 (-0.36%) | 5.55 | 5.57 | 2.45M |
| 2022-02-24 | 5.55 | 5.57 | ↑$0.02 (0.36%) | 5.54 | 5.58 | 7.47M |
| 2022-02-23 | 5.56 | 5.55 | ↓$0.01 (-0.18%) | 5.55 | 5.57 | 2.07M |
| 2022-02-22 | 5.55 | 5.55 | ↑$0.00 (0.00%) | 5.55 | 5.58 | 5.63M |
| 2022-02-18 | 5.55 | 5.56 | ↑$0.01 (0.18%) | 5.54 | 5.56 | 2.81M |
| 2022-02-17 | 5.55 | 5.55 | ↑$0.00 (0.00%) | 5.55 | 5.57 | 3.81M |
| 2022-02-16 | 5.54 | 5.56 | ↑$0.02 (0.36%) | 5.54 | 5.57 | 5.85M |
| 2022-02-15 | 5.55 | 5.56 | ↑$0.01 (0.27%) | 5.54 | 5.56 | 9.55M |
| 2022-02-14 | 5.53 | 5.56 | ↑$0.03 (0.54%) | 5.51 | 5.58 | 61.30M |
| 2022-02-11 | 3.70 | 3.64 | ↓$0.06 (-1.62%) | 3.59 | 3.73 | 763.16K |
| 2022-02-10 | 3.68 | 3.70 | ↑$0.02 (0.54%) | 3.65 | 3.73 | 615.45K |
| 2022-02-09 | 3.70 | 3.70 | ↑$0.00 (0.00%) | 3.59 | 3.74 | 647.31K |
| 2022-02-08 | 3.67 | 3.73 | ↑$0.06 (1.63%) | 3.63 | 3.73 | 748.70K |
Create an account or log in to view more rows.
$BDSI I actually want the market pullback 5% is pretty crazy how this market keep going and going
$BDSI time will come
$BDSI buy and HODL
$BDSI Same thing
different day
$BDSI I hate this company.
$BDSI 50% chance this will go up or down. I am a professional guys.
$BDSI we like the stock
$BDSI Bull trap
$BDSI upupup!
$BDSI I love you!