Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Bellus Health Inc (NQ: BLU )

3.730 -0.110 (-2.86%)
Official Closing Price Updated: 7:53 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 9.990 10.40 9.810 10.29 293,703 +0.33(+3.31%)
Jun 29, 2020 9.590 10.10 9.430 9.960 493,418 +0.39(+4.08%)
Jun 26, 2020 10.27 10.27 9.560 9.570 282,100 -0.05(-0.52%)
Jun 25, 2020 10.06 10.25 9.610 9.620 364,742 -0.39(-3.90%)
Jun 24, 2020 10.45 10.56 10.00 10.01 267,363 -0.52(-4.94%)
Jun 23, 2020 10.36 10.78 10.36 10.53 569,953 +0.18(+1.74%)
Jun 22, 2020 10.53 10.64 10.24 10.35 291,986 -0.07(-0.67%)
Jun 19, 2020 10.23 10.71 10.22 10.42 434,100 +0.20(+1.96%)
Jun 18, 2020 10.02 10.45 9.970 10.22 305,963 +0.21(+2.10%)
Jun 17, 2020 10.29 10.63 9.810 10.01 548,342 -0.28(-2.72%)
Jun 16, 2020 10.66 11.30 10.04 10.29 1,133,073 -0.37(-3.47%)
Jun 15, 2020 10.46 10.85 10.11 10.66 599,641 +0.16(+1.52%)
Jun 12, 2020 10.15 10.60 10.04 10.50 660,100 +0.41(+4.06%)
Jun 11, 2020 10.00 10.25 9.610 10.09 447,398 -0.01(-0.10%)
Jun 10, 2020 10.28 10.31 9.660 10.10 2,486,209 -0.15(-1.46%)
Jun 09, 2020 10.39 10.50 10.23 10.25 476,906 -0.20(-1.91%)
Jun 08, 2020 10.34 10.50 10.28 10.45 325,773 +0.11(+1.06%)
Jun 05, 2020 10.38 10.61 10.20 10.34 363,500 -0.03(-0.29%)
Jun 04, 2020 10.50 10.58 10.37 10.37 276,918 -0.09(-0.86%)
Jun 03, 2020 10.41 10.61 10.24 10.46 260,505 -0.20(-1.88%)
Jun 02, 2020 10.80 10.90 10.38 10.66 363,141 +0.03(+0.28%)
Jun 01, 2020 10.59 10.75 10.28 10.63 559,197 +0.14(+1.33%)
May 29, 2020 10.35 10.59 10.13 10.49 369,300 +0.17(+1.65%)
May 28, 2020 10.61 10.61 10.14 10.32 385,572 -0.15(-1.43%)
May 27, 2020 10.62 10.62 10.27 10.47 978,591 -0.03(-0.29%)
May 26, 2020 10.24 10.75 10.23 10.50 443,221 +0.19(+1.84%)
May 22, 2020 10.39 10.39 10.09 10.31 175,500 -0.07(-0.67%)
May 21, 2020 10.39 10.46 10.10 10.38 147,641 +0.08(+0.78%)
May 20, 2020 10.42 10.61 9.750 10.30 476,521 -0.11(-1.06%)
May 19, 2020 11.00 11.15 10.30 10.41 182,278 -0.49(-4.50%)
May 18, 2020 11.28 11.53 10.50 10.90 226,805 -0.03(-0.27%)
May 15, 2020 11.14 11.85 10.64 10.93 376,600 -0.09(-0.82%)
May 14, 2020 10.37 11.11 10.23 11.02 136,109 +0.50(+4.75%)
May 13, 2020 11.05 11.36 10.20 10.52 267,397 -0.46(-4.19%)
May 12, 2020 10.35 11.30 10.18 10.98 268,125 +0.73(+7.12%)
May 11, 2020 10.32 10.64 10.09 10.25 197,301 -0.04(-0.39%)
May 08, 2020 10.39 10.39 10.09 10.29 228,700 +0.03(+0.29%)
May 07, 2020 10.45 10.45 10.02 10.26 381,918 -0.06(-0.58%)
May 06, 2020 10.44 10.69 10.13 10.32 259,307 +0.00(+0.00%)
May 05, 2020 10.46 10.74 10.22 10.32 223,391 +0.07(+0.68%)
May 04, 2020 9.770 10.40 9.480 10.25 226,807 +0.48(+4.91%)
May 01, 2020 9.250 9.770 9.050 9.770 232,000 +0.43(+4.60%)
Apr 30, 2020 9.170 9.350 9.050 9.340 120,925 +0.14(+1.52%)
Apr 29, 2020 9.500 9.610 9.060 9.200 157,329 -0.11(-1.18%)
Apr 28, 2020 9.740 9.740 9.200 9.310 93,147 -0.34(-3.52%)
Apr 27, 2020 9.680 9.990 9.620 9.650 248,655 +0.10(+1.05%)
Apr 24, 2020 8.940 9.550 8.870 9.550 242,800 +0.67(+7.55%)
Apr 23, 2020 9.050 9.180 8.700 8.880 163,369 -0.11(-1.22%)
Apr 22, 2020 9.330 9.330 8.920 8.990 209,410 -0.16(-1.75%)
Apr 21, 2020 9.050 9.170 8.460 9.150 312,821 +0.15(+1.67%)
Apr 20, 2020 9.110 9.570 8.730 9.000 396,509 -0.11(-1.21%)
Apr 17, 2020 9.160 9.410 8.740 9.110 517,100 +0.11(+1.22%)
Apr 16, 2020 9.320 9.620 8.632 9.000 345,651 -0.17(-1.85%)
Apr 15, 2020 9.420 9.480 8.907 9.170 348,411 -0.34(-3.58%)
Apr 14, 2020 10.08 10.15 9.460 9.510 247,396 -0.48(-4.80%)
Apr 13, 2020 9.970 10.48 9.640 9.990 193,568 -0.01(-0.10%)
Apr 09, 2020 10.12 10.33 9.715 10.00 443,900 -0.10(-0.99%)
Apr 08, 2020 10.16 10.85 9.990 10.10 295,941 -0.13(-1.27%)
Apr 07, 2020 11.00 11.65 10.08 10.23 535,077 -0.92(-8.25%)
Apr 06, 2020 11.36 11.50 10.74 11.15 242,126 +0.15(+1.36%)
Apr 03, 2020 10.88 11.67 10.81 11.00 236,100 -0.02(-0.18%)
Apr 02, 2020 10.42 11.68 10.12 11.02 453,148 +0.60(+5.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.