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 )

6.050 -0.250 (-3.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2022 6.310 6.490 6.020 6.050 696,428 -0.25(-3.97%)
Jan 14, 2022 6.300 0 +0.30(+5.00%)
Jan 13, 2022 6.360 6.390 5.970 6.000 1,115,125 -0.40(-6.25%)
Jan 12, 2022 6.770 6.770 6.350 6.400 994,760 -0.31(-4.62%)
Jan 11, 2022 6.590 6.900 6.520 6.710 631,468 +0.17(+2.60%)
Jan 10, 2022 6.620 6.630 6.430 6.540 767,190 -0.20(-2.97%)
Jan 07, 2022 6.920 7.050 6.710 6.740 531,714 -0.22(-3.16%)
Jan 06, 2022 7.230 7.230 6.838 6.960 866,895 -0.20(-2.79%)
Jan 05, 2022 7.420 7.720 7.098 7.160 822,113 -0.38(-5.04%)
Jan 04, 2022 8.080 8.180 7.425 7.540 788,516 -0.45(-5.63%)
Jan 03, 2022 8.050 8.210 7.890 7.990 835,163 -0.06(-0.75%)
Dec 31, 2021 8.100 8.320 7.970 8.050 591,335 -0.04(-0.49%)
Dec 30, 2021 7.870 8.260 7.830 8.090 976,924 +0.14(+1.76%)
Dec 29, 2021 7.800 8.050 7.570 7.950 707,694 +0.31(+4.06%)
Dec 28, 2021 7.930 8.050 7.600 7.640 611,007 -0.27(-3.41%)
Dec 27, 2021 7.983 8.040 7.780 7.910 548,530 +0.02(+0.25%)
Dec 23, 2021 8.030 8.090 7.800 7.890 899,645 -0.07(-0.88%)
Dec 22, 2021 8.240 8.260 7.710 7.960 1,185,961 -0.30(-3.63%)
Dec 21, 2021 7.740 8.370 7.740 8.260 2,402,298 +0.51(+6.58%)
Dec 20, 2021 7.750 7.930 7.610 7.750 1,713,077 -0.18(-2.27%)
Dec 17, 2021 7.880 7.990 7.600 7.930 2,952,747 -0.05(-0.63%)
Dec 16, 2021 8.060 8.140 7.820 7.980 2,132,679 -0.02(-0.25%)
Dec 15, 2021 8.450 8.500 7.730 8.000 9,434,545 -0.19(-2.32%)
Dec 14, 2021 7.930 8.670 7.720 8.190 10,578,563 -0.11(-1.33%)
Dec 13, 2021 7.910 9.840 7.320 8.300 112,400,233 +2.70(+48.21%)
Dec 10, 2021 5.680 5.850 5.560 5.600 458,987 -0.07(-1.23%)
Dec 09, 2021 6.020 6.096 5.630 5.670 455,099 -0.35(-5.81%)
Dec 08, 2021 5.870 6.350 5.870 6.020 986,888 +0.13(+2.21%)
Dec 07, 2021 5.720 6.123 5.637 5.890 1,146,309 +0.49(+9.07%)
Dec 06, 2021 5.380 5.650 5.175 5.400 751,527 +0.14(+2.66%)
Dec 03, 2021 5.520 5.575 5.180 5.260 883,045 -0.25(-4.54%)
Dec 02, 2021 5.670 5.780 5.455 5.510 711,567 -0.24(-4.17%)
Dec 01, 2021 5.950 5.600 5.750 764,177 -0.22(-3.69%)
Nov 30, 2021 5.790 6.060 5.780 5.970 542,883 +0.08(+1.36%)
Nov 29, 2021 5.500 6.120 5.470 5.890 1,116,318 +0.43(+7.88%)
Nov 26, 2021 5.870 5.985 5.410 5.460 510,683 -0.35(-6.02%)
Nov 24, 2021 6.130 6.130 5.770 5.810 399,382 -0.21(-3.49%)
Nov 23, 2021 6.150 6.220 5.660 6.020 1,961,368 -0.13(-2.11%)
Nov 22, 2021 6.130 6.360 6.050 6.150 1,196,410 -0.11(-1.76%)
Nov 19, 2021 5.940 6.370 5.920 6.260 1,838,036 +0.22(+3.64%)
Nov 18, 2021 6.040 6.080 5.850 6.040 443,802 -0.10(-1.63%)
Nov 17, 2021 6.090 6.250 5.940 6.140 921,808 -0.06(-0.97%)
Nov 16, 2021 6.660 6.700 6.190 6.200 1,891,528 -0.27(-4.17%)
Nov 15, 2021 7.105 7.105 6.400 6.470 1,775,376 -0.55(-7.83%)
Nov 12, 2021 7.090 7.260 6.950 7.020 2,330,661 -0.12(-1.68%)
Nov 11, 2021 7.170 7.300 7.040 7.140 712,456 +0.01(+0.14%)
Nov 10, 2021 7.320 7.130 788,868 -0.12(-1.66%)
Nov 09, 2021 7.150 7.380 7.060 7.250 1,131,382 +0.12(+1.68%)
Nov 08, 2021 6.910 7.190 6.910 7.130 1,203,176 +0.23(+3.33%)
Nov 05, 2021 6.720 7.040 6.700 6.900 997,836 +0.14(+2.07%)
Nov 04, 2021 7.000 7.040 6.630 6.760 641,702 -0.27(-3.84%)
Nov 03, 2021 7.070 7.250 6.810 7.030 349,748 -0.07(-0.99%)
Nov 02, 2021 7.050 7.300 6.910 7.100 693,707 -0.13(-1.80%)
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.