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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bellus Health Inc (NQ: BLU )

14.74 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 28, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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 31,382,828 -0.14(-4.12%)
Jul 06, 2020 2.900 4.450 2.520 3.400 110,850,360 -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%)
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%)
Apr 01, 2020 9.750 10.66 9.354 10.42 251,441 +0.44(+4.41%)
Mar 31, 2020 10.12 10.68 9.800 9.980 313,332 -0.10(-0.99%)
Mar 30, 2020 9.250 10.10 8.917 10.08 151,835 +0.87(+9.45%)
Mar 27, 2020 9.100 9.650 8.510 9.210 441,400 -0.25(-2.64%)
Mar 26, 2020 9.350 10.80 9.286 9.460 366,289 +0.07(+0.75%)
Mar 25, 2020 10.37 10.75 9.140 9.390 240,388 -0.65(-6.47%)
Mar 24, 2020 10.00 11.35 10.00 10.04 514,469 +0.49(+5.13%)
Mar 23, 2020 8.340 9.721 8.300 9.550 607,248 +1.54(+19.23%)
Mar 20, 2020 8.100 8.510 7.720 8.010 518,300 -0.04(-0.50%)
Mar 19, 2020 6.400 8.335 6.400 8.050 721,224 +1.62(+25.19%)
Mar 18, 2020 6.600 7.609 5.860 6.430 532,528 +0.03(+0.47%)
Mar 17, 2020 6.290 7.050 5.960 6.400 748,458 +0.63(+10.92%)
Mar 16, 2020 6.500 7.450 5.450 5.770 357,263 -2.53(-30.48%)
Mar 13, 2020 7.210 9.010 7.140 8.300 822,900 +1.46(+21.35%)
Mar 12, 2020 8.460 8.480 6.680 6.840 664,338 -2.56(-27.23%)
Mar 11, 2020 10.20 10.55 9.380 9.400 811,825 -0.76(-7.48%)
Mar 10, 2020 10.00 10.37 9.650 10.16 904,654 +0.44(+4.53%)
Mar 09, 2020 9.950 9.970 9.470 9.720 360,006 -0.39(-3.86%)
Mar 06, 2020 9.760 10.18 9.620 10.11 266,300 +0.11(+1.10%)
Mar 05, 2020 10.23 10.23 9.870 10.00 277,898 -0.35(-3.38%)
Mar 04, 2020 9.830 10.47 9.740 10.35 837,543 +0.79(+8.26%)
Mar 03, 2020 9.300 9.940 9.260 9.560 226,420 +0.33(+3.58%)
Mar 02, 2020 8.630 9.630 8.600 9.230 338,892 +0.46(+5.25%)
Feb 28, 2020 8.360 9.190 8.330 8.770 648,700 -0.43(-4.67%)
Feb 27, 2020 8.890 9.529 8.670 9.200 89,238 +0.00(+0.00%)
Feb 26, 2020 9.350 9.650 8.773 9.200 109,038 -0.07(-0.76%)
Feb 25, 2020 10.12 10.32 8.902 9.270 163,989 -0.69(-6.93%)
Feb 24, 2020 10.07 10.49 9.850 9.960 167,402 -0.69(-6.48%)
Feb 21, 2020 10.86 10.88 10.52 10.65 121,000 -0.20(-1.84%)
Feb 20, 2020 9.960 10.95 9.960 10.85 486,273 +0.89(+8.94%)
Feb 19, 2020 9.210 10.13 9.210 9.960 977,880 +0.81(+8.85%)
Feb 18, 2020 8.710 9.590 8.590 9.150 343,672 +0.25(+2.81%)
Feb 14, 2020 8.970 9.070 8.710 8.900 182,500 -0.05(-0.56%)
Feb 13, 2020 9.160 9.200 8.770 8.950 182,140 -0.21(-2.29%)
Feb 12, 2020 9.390 9.390 9.041 9.160 47,068 -0.10(-1.08%)
Feb 11, 2020 9.460 9.505 9.040 9.260 61,914 -0.09(-0.96%)
Feb 10, 2020 9.590 9.630 9.320 9.350 92,178 -0.15(-1.58%)
Feb 07, 2020 9.560 9.560 9.280 9.500 120,100 +0.02(+0.21%)
Feb 06, 2020 9.010 9.480 9.000 9.480 121,200 +0.54(+6.04%)
Feb 05, 2020 8.860 9.100 8.830 8.940 84,623 +0.10(+1.13%)
Feb 04, 2020 8.520 8.850 8.380 8.840 90,729 +0.42(+4.99%)
Feb 03, 2020 8.030 8.585 8.030 8.420 66,728 +0.26(+3.19%)
Jan 31, 2020 8.650 8.650 8.000 8.160 100,000 -0.49(-5.66%)
Jan 30, 2020 9.180 9.180 8.401 8.650 99,984 -0.53(-5.77%)
Jan 29, 2020 9.140 9.450 9.100 9.180 171,659 +0.08(+0.88%)
Jan 28, 2020 8.780 9.600 8.740 9.100 372,299 +0.39(+4.48%)
Jan 27, 2020 8.910 8.910 8.440 8.710 40,147 -0.09(-1.02%)
Jan 24, 2020 8.680 8.900 8.573 8.800 137,200 +0.19(+2.21%)
Jan 23, 2020 8.460 8.840 8.420 8.610 87,049 -0.03(-0.35%)
Jan 22, 2020 8.460 8.640 8.360 8.640 75,097 +0.18(+2.13%)
Jan 21, 2020 8.900 8.900 8.420 8.460 72,793 -0.31(-3.53%)
Jan 17, 2020 8.590 8.850 8.450 8.770 233,400 +0.17(+1.98%)
Jan 16, 2020 8.890 8.890 8.490 8.600 65,314 -0.07(-0.81%)
Jan 15, 2020 8.630 8.955 8.600 8.670 425,852 +0.04(+0.46%)
Jan 14, 2020 8.610 8.790 8.480 8.630 103,579 +0.10(+1.17%)
Jan 13, 2020 8.530 8.650 8.334 8.530 140,368 +0.03(+0.35%)
Jan 10, 2020 8.610 8.820 8.360 8.500 160,700 -0.05(-0.58%)
Jan 09, 2020 8.010 9.020 8.010 8.550 313,193 +0.55(+6.88%)
Jan 08, 2020 8.190 8.300 7.950 8.000 72,765 +0.04(+0.50%)
Jan 07, 2020 8.290 8.320 7.810 7.960 131,232 -0.34(-4.10%)
Jan 06, 2020 8.290 8.340 8.235 8.300 148,660 +0.06(+0.73%)
Jan 03, 2020 7.750 8.350 7.750 8.240 1,797,900 +0.49(+6.32%)
Jan 02, 2020 7.930 7.930 7.640 7.750 143,967 +0.15(+1.97%)
Dec 31, 2019 7.460 7.700 7.385 7.600 158,200 +0.10(+1.33%)
Dec 30, 2019 7.330 7.600 7.240 7.500 229,515 +0.18(+2.46%)
Dec 27, 2019 6.950 7.340 6.880 7.320 454,600 +0.42(+6.09%)
Dec 26, 2019 6.850 6.980 6.835 6.900 92,797 +0.08(+1.17%)
Dec 24, 2019 6.790 6.860 6.770 6.820 71,400 -0.04(-0.58%)
Dec 23, 2019 6.900 6.920 6.795 6.860 729,387 -0.05(-0.72%)
Dec 20, 2019 6.700 6.960 6.700 6.910 117,600 +0.11(+1.62%)
Dec 19, 2019 7.015 7.015 6.730 6.800 228,310 -0.12(-1.73%)
Dec 18, 2019 7.000 7.110 6.920 6.920 161,906 -0.06(-0.86%)
Dec 17, 2019 7.060 7.100 6.980 6.980 73,563 -0.11(-1.55%)
Dec 16, 2019 7.150 7.270 6.970 7.090 85,384 +0.11(+1.58%)
Dec 13, 2019 6.960 7.180 6.920 6.980 75,400 -0.05(-0.71%)
Dec 12, 2019 6.870 7.170 6.870 7.030 321,756 +0.04(+0.57%)
Dec 11, 2019 7.010 7.150 6.950 6.990 123,391 -0.02(-0.29%)
Dec 10, 2019 6.850 7.120 6.850 7.010 109,490 +0.04(+0.57%)
Dec 09, 2019 7.380 7.380 6.860 6.970 92,171 -0.29(-3.99%)
Dec 06, 2019 6.910 7.260 6.910 7.260 135,700 +0.33(+4.76%)
Dec 05, 2019 6.980 7.030 6.930 6.930 38,523 -0.04(-0.57%)
Dec 04, 2019 6.810 7.000 6.630 6.970 74,033 +0.03(+0.43%)
Dec 03, 2019 6.790 6.990 6.790 6.940 15,424 +0.03(+0.43%)
Dec 02, 2019 6.870 7.085 6.850 6.910 169,626 -0.09(-1.29%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.