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 )

3.690 -0.040 (-1.07%)
Official Closing Price Updated: 7:59 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 3.060 3.060 3.060 419,560 +0.09(+3.03%)
Dec 30, 2020 2.990 3.030 2.940 2.970 419,560 +0.02(+0.68%)
Dec 29, 2020 3.000 3.040 2.860 2.950 573,443 -0.03(-1.01%)
Dec 28, 2020 3.050 3.080 2.980 2.980 474,576 -0.10(-3.25%)
Dec 24, 2020 3.040 3.220 3.030 3.080 803,700 -0.01(-0.32%)
Dec 23, 2020 3.070 3.160 3.040 3.090 593,847 +0.02(+0.65%)
Dec 22, 2020 2.900 3.110 2.890 3.070 1,587,859 +0.22(+7.72%)
Dec 21, 2020 2.880 2.930 2.800 2.850 783,151 -0.07(-2.40%)
Dec 18, 2020 2.870 2.990 2.750 2.920 871,700 +0.05(+1.74%)
Dec 17, 2020 3.020 3.030 2.860 2.870 1,693,387 -0.15(-4.97%)
Dec 16, 2020 3.080 3.110 2.960 3.020 574,526 -0.07(-2.27%)
Dec 15, 2020 3.040 3.120 2.950 3.090 1,220,092 -0.05(-1.59%)
Dec 14, 2020 3.190 3.220 3.110 3.140 1,051,677 +0.00(+0.00%)
Dec 11, 2020 3.210 3.240 2.970 3.140 1,977,500 -0.07(-2.18%)
Dec 10, 2020 3.150 3.310 3.150 3.210 1,240,668 +0.04(+1.26%)
Dec 09, 2020 3.300 3.360 3.110 3.170 1,560,167 -0.13(-3.94%)
Dec 08, 2020 3.280 3.340 3.110 3.300 1,975,326 +0.04(+1.23%)
Dec 07, 2020 3.170 3.490 3.140 3.260 4,037,627 +0.11(+3.49%)
Dec 04, 2020 2.970 3.220 2.940 3.150 1,869,600 +0.18(+6.06%)
Dec 03, 2020 3.090 3.100 2.920 2.970 850,000 -0.11(-3.57%)
Dec 02, 2020 3.030 3.110 2.980 3.080 802,419 +0.03(+0.98%)
Dec 01, 2020 3.150 3.170 2.960 3.050 1,537,776 -0.10(-3.17%)
Nov 30, 2020 3.060 3.210 3.050 3.150 2,226,900 +0.10(+3.28%)
Nov 27, 2020 2.970 3.060 2.920 3.050 816,800 +0.10(+3.39%)
Nov 25, 2020 2.910 2.975 2.860 2.950 1,161,900 +0.00(+0.00%)
Nov 24, 2020 3.000 3.170 2.800 2.950 2,681,071 -0.07(-2.32%)
Nov 23, 2020 3.160 3.240 3.000 3.020 2,609,766 -0.19(-5.92%)
Nov 20, 2020 3.220 3.280 3.070 3.210 2,889,700 +0.03(+0.94%)
Nov 19, 2020 3.060 3.290 2.970 3.180 7,230,296 +0.10(+3.25%)
Nov 18, 2020 2.570 3.350 2.460 3.080 24,925,864 +0.69(+28.87%)
Nov 17, 2020 2.420 2.440 2.390 2.390 513,287 -0.02(-0.83%)
Nov 16, 2020 2.440 2.450 2.380 2.410 482,953 -0.01(-0.41%)
Nov 13, 2020 2.420 2.480 2.410 2.420 413,600 -0.03(-1.22%)
Nov 12, 2020 2.490 2.590 2.430 2.450 831,274 -0.02(-0.81%)
Nov 11, 2020 2.470 2.490 2.400 2.470 555,570 +0.00(+0.00%)
Nov 10, 2020 2.420 2.490 2.380 2.470 829,095 +0.08(+3.35%)
Nov 09, 2020 2.420 2.420 2.360 2.390 603,826 +0.02(+0.84%)
Nov 06, 2020 2.500 2.500 2.345 2.370 609,400 -0.14(-5.58%)
Nov 05, 2020 2.380 2.520 2.340 2.510 964,843 +0.18(+7.73%)
Nov 04, 2020 2.390 2.450 2.330 2.330 388,792 -0.04(-1.69%)
Nov 03, 2020 2.340 2.400 2.320 2.370 291,239 +0.03(+1.28%)
Nov 02, 2020 2.360 2.390 2.300 2.340 467,200 +0.03(+1.30%)
Oct 30, 2020 2.370 2.390 2.250 2.310 480,500 -0.06(-2.53%)
Oct 29, 2020 2.390 2.410 2.330 2.370 471,258 +0.01(+0.42%)
Oct 28, 2020 2.460 2.460 2.340 2.360 819,629 -0.14(-5.60%)
Oct 27, 2020 2.440 2.520 2.380 2.500 598,041 +0.10(+4.17%)
Oct 26, 2020 2.470 2.520 2.380 2.400 971,790 -0.05(-2.04%)
Oct 23, 2020 2.460 2.480 2.400 2.450 706,700 -0.02(-0.81%)
Oct 22, 2020 2.410 2.480 2.340 2.470 956,778 +0.05(+2.07%)
Oct 21, 2020 2.390 2.440 2.340 2.420 692,299 +0.02(+0.83%)
Oct 20, 2020 2.320 2.410 2.240 2.400 1,837,080 +0.08(+3.45%)
Oct 19, 2020 2.370 2.420 2.310 2.320 640,706 -0.07(-2.93%)
Oct 16, 2020 2.330 2.410 2.300 2.390 280,000 +0.04(+1.70%)
Oct 15, 2020 2.330 2.370 2.250 2.350 306,227 -0.02(-0.84%)
Oct 14, 2020 2.440 2.490 2.350 2.370 268,664 -0.08(-3.27%)
Oct 13, 2020 2.450 2.480 2.370 2.450 318,610 +0.00(+0.00%)
Oct 12, 2020 2.430 2.460 2.370 2.450 407,197 +0.04(+1.66%)
Oct 09, 2020 2.440 2.468 2.380 2.410 335,200 -0.03(-1.23%)
Oct 08, 2020 2.400 2.460 2.400 2.440 323,367 +0.04(+1.67%)
Oct 07, 2020 2.330 2.400 2.310 2.400 407,310 +0.09(+3.90%)
Oct 06, 2020 2.350 2.390 2.300 2.310 390,812 -0.04(-1.70%)
Oct 05, 2020 2.290 2.360 2.290 2.350 372,467 +0.07(+3.07%)
Oct 02, 2020 2.200 2.340 2.200 2.280 353,700 +0.01(+0.44%)
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.