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 (%)
Jul 31, 2020 2.500 2.640 2.420 2.620 2,848,500 +0.14(+5.65%)
Jul 30, 2020 2.400 2.530 2.390 2.480 1,637,347 +0.03(+1.22%)
Jul 29, 2020 2.540 2.540 2.380 2.450 2,053,466 -0.03(-1.21%)
Jul 28, 2020 2.480 2.570 2.450 2.480 1,720,745 +0.00(+0.00%)
Jul 27, 2020 2.560 2.600 2.460 2.480 2,047,166 -0.07(-2.75%)
Jul 24, 2020 2.580 2.605 2.510 2.550 2,236,800 -0.04(-1.54%)
Jul 23, 2020 2.540 2.750 2.520 2.590 4,700,902 +0.04(+1.57%)
Jul 22, 2020 2.620 2.650 2.510 2.550 2,153,262 -0.08(-3.04%)
Jul 21, 2020 2.660 2.690 2.540 2.630 2,570,928 -0.03(-1.13%)
Jul 20, 2020 2.780 2.780 2.610 2.660 3,354,518 -0.03(-1.12%)
Jul 17, 2020 2.520 2.850 2.480 2.690 7,614,200 +0.17(+6.75%)
Jul 16, 2020 2.440 2.550 2.440 2.520 3,166,825 +0.07(+2.86%)
Jul 15, 2020 2.530 2.600 2.410 2.450 4,603,518 -0.08(-3.16%)
Jul 14, 2020 2.550 2.610 2.300 2.530 5,591,696 -0.05(-1.94%)
Jul 13, 2020 2.870 2.920 2.570 2.580 8,862,795 -0.35(-11.95%)
Jul 10, 2020 2.980 3.070 2.870 2.930 6,954,700 -0.16(-5.18%)
Jul 09, 2020 3.080 3.180 2.930 3.090 10,656,924 +0.12(+4.04%)
Jul 08, 2020 3.140 3.270 2.910 2.970 14,083,695 -0.29(-8.90%)
Jul 07, 2020 3.840 4.130 3.170 3.260 31,382,829 -0.14(-4.12%)
Jul 06, 2020 2.900 4.450 2.520 3.400 110,850,362 -8.62(-71.71%)
Jul 02, 2020 11.33 12.03 11.19 12.02 892,100 +0.19(+1.61%)
Jul 01, 2020 10.34 12.00 10.01 11.83 934,103 +1.54(+14.97%)
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%)
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.