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:

Bellicum Pharma Comm (NQ: BLCM )

1.340 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 8.744 8.900 8.206 8.206 30,074 -0.65(-7.37%)
Oct 30, 2019 9.800 9.883 8.200 8.859 77,297 -0.80(-8.31%)
Oct 29, 2019 9.100 9.999 8.600 9.662 82,360 +0.86(+9.80%)
Oct 28, 2019 8.400 8.899 8.101 8.800 54,640 +0.43(+5.14%)
Oct 25, 2019 7.700 8.400 7.500 8.370 36,560 +0.67(+8.70%)
Oct 24, 2019 7.800 8.200 7.600 7.700 25,999 -0.14(-1.77%)
Oct 23, 2019 8.000 8.188 7.211 7.839 38,658 -0.06(-0.77%)
Oct 22, 2019 8.100 8.200 7.800 7.900 24,783 -0.16(-1.99%)
Oct 21, 2019 8.000 8.206 7.900 8.060 23,693 +0.06(+0.75%)
Oct 18, 2019 8.200 8.500 7.800 8.000 53,580 -0.10(-1.23%)
Oct 17, 2019 8.400 8.400 8.000 8.100 48,684 -0.26(-3.13%)
Oct 16, 2019 8.260 8.389 7.801 8.362 46,521 +0.44(+5.61%)
Oct 15, 2019 8.500 8.500 7.918 7.918 72,685 -0.40(-4.77%)
Oct 14, 2019 8.414 8.750 8.310 8.315 22,412 -0.27(-3.19%)
Oct 11, 2019 8.691 8.847 8.200 8.589 46,750 +0.19(+2.25%)
Oct 10, 2019 8.500 8.650 8.216 8.400 29,861 +0.05(+0.60%)
Oct 09, 2019 8.401 8.499 8.300 8.350 26,130 +0.15(+1.82%)
Oct 08, 2019 9.000 9.000 8.100 8.201 84,741 -0.85(-9.38%)
Oct 07, 2019 8.718 9.110 8.520 9.050 33,300 +0.40(+4.62%)
Oct 04, 2019 9.200 9.500 8.219 8.650 63,850 -0.45(-4.95%)
Oct 03, 2019 9.300 9.800 9.000 9.100 31,459 -0.30(-3.19%)
Oct 02, 2019 9.500 10.10 8.500 9.400 60,466 -0.32(-3.31%)
Oct 01, 2019 10.50 10.70 9.500 9.722 113,105 -0.78(-7.41%)
Sep 30, 2019 10.70 10.80 10.30 10.50 72,277 -0.10(-0.94%)
Sep 27, 2019 10.80 11.00 10.35 10.60 53,730 -0.10(-0.93%)
Sep 26, 2019 10.60 11.00 10.30 10.70 85,601 +0.20(+1.90%)
Sep 25, 2019 10.30 10.70 10.20 10.50 32,473 -0.20(-1.87%)
Sep 24, 2019 11.10 11.10 10.40 10.70 64,571 -0.50(-4.46%)
Sep 23, 2019 11.30 11.50 10.70 11.20 47,712 -0.20(-1.75%)
Sep 20, 2019 10.90 11.50 10.90 11.40 85,100 +0.40(+3.64%)
Sep 19, 2019 10.50 11.20 10.20 11.00 54,775 +0.60(+5.77%)
Sep 18, 2019 11.50 11.50 10.20 10.40 187,406 -1.05(-9.17%)
Sep 17, 2019 12.00 12.10 11.40 11.45 55,268 -0.55(-4.58%)
Sep 16, 2019 12.10 12.55 11.60 12.00 50,399 +0.10(+0.84%)
Sep 13, 2019 12.00 12.10 11.50 11.90 35,920 -0.10(-0.83%)
Sep 12, 2019 13.50 13.50 11.70 12.00 77,547 -0.90(-6.98%)
Sep 11, 2019 12.90 13.10 12.10 12.90 82,443 +0.20(+1.57%)
Sep 10, 2019 12.60 13.40 12.30 12.70 73,091 +0.00(+0.00%)
Sep 09, 2019 12.10 12.90 12.00 12.70 71,311 +0.70(+5.83%)
Sep 06, 2019 11.30 12.25 11.00 12.00 59,610 +0.80(+7.14%)
Sep 05, 2019 11.30 11.80 11.05 11.20 56,423 +0.10(+0.90%)
Sep 04, 2019 11.00 11.40 10.75 11.10 36,628 +0.05(+0.45%)
Sep 03, 2019 11.50 11.50 10.20 11.05 92,595 -0.55(-4.74%)
Aug 30, 2019 12.00 12.30 11.54 11.60 27,990 -0.40(-3.33%)
Aug 29, 2019 12.50 12.90 11.30 12.00 81,202 -0.50(-4.00%)
Aug 28, 2019 12.50 13.20 11.70 12.50 112,770 -0.10(-0.79%)
Aug 27, 2019 12.20 14.00 12.10 12.60 251,849 +0.70(+5.88%)
Aug 26, 2019 10.20 12.00 10.00 11.90 254,089 +1.98(+19.98%)
Aug 23, 2019 10.00 10.40 9.300 9.918 237,300 +0.22(+2.25%)
Aug 22, 2019 10.40 10.50 9.400 9.700 100,669 +0.22(+2.35%)
Aug 21, 2019 9.613 10.00 7.800 9.477 347,263 -0.00(-0.05%)
Aug 20, 2019 10.20 10.30 9.351 9.482 90,751 +0.18(+1.96%)
Aug 19, 2019 10.20 10.50 9.200 9.300 60,320 -0.60(-6.06%)
Aug 16, 2019 9.600 10.50 9.100 9.900 243,790 -0.10(-1.00%)
Aug 15, 2019 10.40 10.80 10.00 10.00 27,853 -0.40(-3.85%)
Aug 14, 2019 10.80 11.00 10.30 10.40 20,902 -0.40(-3.70%)
Aug 13, 2019 11.20 11.60 10.80 10.80 43,594 -0.30(-2.70%)
Aug 12, 2019 10.90 11.20 10.30 11.10 27,717 +0.30(+2.78%)
Aug 09, 2019 12.00 12.30 10.60 10.80 67,650 -1.00(-8.47%)
Aug 08, 2019 12.20 12.50 11.80 11.80 34,428 -0.10(-0.84%)
Aug 07, 2019 12.50 12.50 11.00 11.90 72,958 -0.50(-4.03%)
Aug 06, 2019 12.60 13.50 12.00 12.40 73,077 -0.60(-4.62%)
Aug 05, 2019 13.30 13.86 12.90 13.00 21,916 -0.80(-5.80%)
Aug 02, 2019 14.50 14.50 13.30 13.80 43,160 -0.80(-5.48%)
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.