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 )

3.759 +0.299 (+8.64%)
Streaming Delayed Price Updated: 1:05 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 6.620 7.020 6.620 7.000 114,500 -0.01(-0.14%)
Nov 27, 2019 6.800 7.070 6.800 7.010 191,300 +0.11(+1.59%)
Nov 26, 2019 6.830 7.050 6.800 6.900 38,198 -0.12(-1.71%)
Nov 25, 2019 7.050 7.100 6.800 7.020 52,436 -0.05(-0.71%)
Nov 22, 2019 6.830 7.140 6.750 7.070 38,800 +0.29(+4.28%)
Nov 21, 2019 6.630 6.970 6.620 6.780 11,777 -0.04(-0.59%)
Nov 20, 2019 6.800 6.960 6.600 6.820 43,870 -0.15(-2.15%)
Nov 19, 2019 6.610 7.030 6.590 6.970 106,447 +0.39(+5.93%)
Nov 18, 2019 6.590 6.686 6.360 6.580 68,759 +0.03(+0.46%)
Nov 15, 2019 6.090 6.690 5.570 6.550 111,700 +0.43(+7.03%)
Nov 14, 2019 5.550 6.140 5.550 6.120 59,985 +0.36(+6.25%)
Nov 13, 2019 6.190 6.190 5.550 5.760 44,634 -0.20(-3.36%)
Nov 12, 2019 6.340 6.420 5.860 5.960 86,737 -0.51(-7.88%)
Nov 11, 2019 6.460 6.500 6.250 6.470 27,722 +0.25(+4.02%)
Nov 08, 2019 6.450 6.790 6.160 6.220 59,900 -0.24(-3.72%)
Nov 07, 2019 6.350 6.710 6.200 6.460 44,958 -0.13(-1.97%)
Nov 06, 2019 6.950 6.950 6.590 6.590 15,201 -0.33(-4.77%)
Nov 05, 2019 6.870 7.120 6.780 6.920 60,954 +0.14(+2.06%)
Nov 04, 2019 7.350 7.460 6.780 6.780 52,545 -0.57(-7.76%)
Nov 01, 2019 6.780 7.470 6.690 7.350 70,800 +0.67(+10.03%)
Oct 31, 2019 6.515 6.860 6.515 6.680 34,826 +0.03(+0.45%)
Oct 30, 2019 6.790 6.870 6.510 6.650 205,675 -0.14(-2.06%)
Oct 29, 2019 6.800 6.980 6.730 6.790 13,964 -0.14(-2.02%)
Oct 28, 2019 7.020 7.130 6.740 6.930 33,695 -0.28(-3.88%)
Oct 25, 2019 6.890 7.210 6.795 7.210 8,300 +0.32(+4.64%)
Oct 24, 2019 7.030 7.090 6.795 6.890 21,639 -0.14(-1.99%)
Oct 23, 2019 6.990 7.030 6.500 7.030 59,064 -0.02(-0.28%)
Oct 22, 2019 6.940 7.050 6.860 7.050 13,252 -0.10(-1.40%)
Oct 21, 2019 6.880 7.200 6.880 7.150 20,848 -0.06(-0.83%)
Oct 18, 2019 7.000 7.235 7.000 7.210 14,500 +0.12(+1.69%)
Oct 17, 2019 6.870 7.150 6.770 7.090 9,624 +0.33(+4.88%)
Oct 16, 2019 7.080 7.080 6.760 6.760 17,560 -0.28(-3.98%)
Oct 15, 2019 6.600 7.200 6.408 7.040 121,948 +0.43(+6.51%)
Oct 14, 2019 6.700 7.150 6.600 6.610 44,402 +0.10(+1.54%)
Oct 11, 2019 6.580 6.800 6.475 6.510 40,000 +0.00(+0.00%)
Oct 10, 2019 6.280 6.760 6.280 6.510 55,381 +0.27(+4.33%)
Oct 09, 2019 6.530 6.530 6.190 6.240 17,112 -0.13(-2.04%)
Oct 08, 2019 6.900 7.055 6.160 6.370 60,801 -0.36(-5.35%)
Oct 07, 2019 7.000 7.000 6.694 6.730 10,336 -0.20(-2.89%)
Oct 04, 2019 7.070 7.490 6.870 6.930 30,800 -0.01(-0.14%)
Oct 03, 2019 6.700 6.975 6.570 6.940 90,999 +0.27(+4.05%)
Oct 02, 2019 6.450 6.690 6.450 6.670 39,732 +0.14(+2.14%)
Oct 01, 2019 6.380 6.550 6.350 6.530 148,606 +0.14(+2.19%)
Sep 30, 2019 6.670 6.755 6.340 6.390 214,778 -0.09(-1.39%)
Sep 27, 2019 6.220 6.570 6.220 6.480 31,000 +0.24(+3.85%)
Sep 26, 2019 6.140 6.560 6.140 6.240 72,402 -0.09(-1.42%)
Sep 25, 2019 6.880 6.890 6.250 6.330 259,814 -0.63(-9.05%)
Sep 24, 2019 6.890 7.110 6.890 6.960 57,575 -0.11(-1.56%)
Sep 23, 2019 7.330 7.430 7.040 7.070 55,322 -0.36(-4.85%)
Sep 20, 2019 7.360 7.500 7.200 7.430 431,900 +0.08(+1.09%)
Sep 19, 2019 7.210 7.380 7.100 7.350 538,414 +0.11(+1.52%)
Sep 18, 2019 7.090 7.433 6.915 7.240 395,710 +0.14(+1.97%)
Sep 17, 2019 7.010 7.140 6.965 7.100 82,457 +0.00(+0.00%)
Sep 16, 2019 7.240 7.260 6.890 7.100 126,703 -0.14(-1.93%)
Sep 13, 2019 7.300 7.300 7.190 7.240 35,000 -0.06(-0.82%)
Sep 12, 2019 7.370 7.370 7.270 7.300 84,811 -0.15(-2.01%)
Sep 11, 2019 7.190 7.505 7.190 7.450 51,803 +0.11(+1.50%)
Sep 10, 2019 7.710 7.880 7.180 7.340 72,269 -0.26(-3.42%)
Sep 09, 2019 7.310 7.700 7.195 7.600 92,050 +0.34(+4.68%)
Sep 06, 2019 7.120 7.280 7.090 7.260 1,124,200 +0.15(+2.11%)
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.