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

Bellerophon Ther Com (NQ: BLPH )

0.1025 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 13, 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 (%)
Oct 31, 2018 11.64 12.08 11.25 11.74 8,261 +0.19(+1.65%)
Oct 30, 2018 13.05 13.05 10.95 11.55 14,238 +0.99(+9.38%)
Oct 29, 2018 12.30 12.66 9.450 10.56 23,076 -1.44(-12.00%)
Oct 26, 2018 12.00 12.30 11.85 12.00 7,613 -0.08(-0.68%)
Oct 25, 2018 11.85 12.45 11.70 12.08 11,953 +0.23(+1.96%)
Oct 24, 2018 12.75 12.75 11.70 11.85 27,894 -1.35(-10.23%)
Oct 23, 2018 13.95 14.10 12.60 13.20 30,345 -0.90(-6.38%)
Oct 22, 2018 14.40 15.60 13.80 14.10 7,543 -0.15(-1.05%)
Oct 19, 2018 15.15 15.30 13.80 14.25 16,753 -0.90(-5.94%)
Oct 18, 2018 15.30 15.60 15.00 15.15 12,629 -0.15(-0.98%)
Oct 17, 2018 16.20 16.20 15.15 15.30 13,692 -0.90(-5.56%)
Oct 16, 2018 16.80 16.80 15.75 16.20 18,179 +0.30(+1.89%)
Oct 15, 2018 16.80 17.25 15.75 15.90 15,329 -0.45(-2.75%)
Oct 12, 2018 15.60 17.85 15.60 16.35 11,766 +0.75(+4.81%)
Oct 11, 2018 16.50 16.50 14.55 15.60 28,070 -0.90(-5.45%)
Oct 10, 2018 17.85 18.45 16.50 16.50 24,988 -1.05(-5.98%)
Oct 09, 2018 18.60 18.75 17.55 17.55 16,588 -0.90(-4.88%)
Oct 08, 2018 18.00 18.90 17.55 18.45 32,933 +0.45(+2.50%)
Oct 05, 2018 16.65 18.60 16.20 18.00 96,246 +1.80(+11.11%)
Oct 04, 2018 16.80 17.25 16.20 16.20 6,262 -0.45(-2.70%)
Oct 03, 2018 16.80 17.10 16.20 16.65 15,470 +0.45(+2.75%)
Oct 02, 2018 16.20 16.50 15.90 16.20 4,457 +0.00(+0.03%)
Oct 01, 2018 16.50 16.80 15.75 16.20 32,020 +0.00(+0.00%)
Sep 28, 2018 16.50 16.65 16.05 16.20 9,240 -0.30(-1.82%)
Sep 27, 2018 16.20 16.50 16.05 16.50 8,801 +0.30(+1.85%)
Sep 26, 2018 16.05 16.65 16.05 16.20 10,490 +0.15(+0.93%)
Sep 25, 2018 16.80 16.95 15.60 16.05 17,128 -0.45(-2.73%)
Sep 24, 2018 17.70 17.70 15.45 16.50 61,460 -1.20(-6.78%)
Sep 21, 2018 18.00 18.00 16.95 17.70 26,500 +0.30(+1.72%)
Sep 20, 2018 17.10 17.70 16.50 17.40 38,374 +0.60(+3.57%)
Sep 19, 2018 17.55 18.15 16.35 16.80 41,879 -0.90(-5.08%)
Sep 18, 2018 18.00 18.00 16.80 17.70 42,288 +0.00(+0.00%)
Sep 17, 2018 18.30 18.30 16.65 17.70 52,131 -0.45(-2.48%)
Sep 14, 2018 18.90 19.20 17.40 18.15 92,413 -0.15(-0.82%)
Sep 13, 2018 18.00 18.90 17.25 18.30 79,466 +1.35(+7.96%)
Sep 12, 2018 16.50 18.45 16.35 16.95 70,857 +0.90(+5.61%)
Sep 11, 2018 19.05 19.05 15.30 16.05 167,250 -3.15(-16.41%)
Sep 10, 2018 15.60 19.95 15.00 19.20 487,120 +4.20(+28.00%)
Sep 07, 2018 12.45 17.25 12.30 15.00 287,560 +2.53(+20.28%)
Sep 06, 2018 12.21 12.97 12.02 12.47 17,556 -0.28(-2.19%)
Sep 05, 2018 12.60 12.96 12.00 12.75 22,357 +0.22(+1.80%)
Sep 04, 2018 12.60 13.50 12.45 12.53 22,525 -0.45(-3.47%)
Aug 31, 2018 12.97 12.97 12.97 0 +0.07(+0.58%)
Aug 30, 2018 12.15 13.20 12.15 12.90 22,957 +0.60(+4.88%)
Aug 29, 2018 12.00 12.45 11.71 12.30 22,502 +0.00(+0.00%)
Aug 28, 2018 12.45 12.60 12.00 12.30 14,403 -0.30(-2.39%)
Aug 27, 2018 12.45 13.05 12.16 12.60 19,512 +0.08(+0.61%)
Aug 24, 2018 13.05 13.34 12.30 12.53 27,826 -0.53(-4.02%)
Aug 23, 2018 13.35 13.80 12.75 13.05 47,610 -0.15(-1.14%)
Aug 22, 2018 13.80 13.80 12.30 13.20 34,832 +0.90(+7.32%)
Aug 21, 2018 13.50 14.40 12.15 12.30 85,638 -0.82(-6.28%)
Aug 20, 2018 12.31 14.40 12.07 13.12 206,447 +1.27(+10.75%)
Aug 17, 2018 10.05 13.65 9.750 11.85 240,593 +2.10(+21.50%)
Aug 16, 2018 9.750 9.975 9.450 9.753 23,205 +0.00(+0.03%)
Aug 15, 2018 9.750 9.855 9.043 9.750 48,511 -0.06(-0.57%)
Aug 14, 2018 9.900 10.05 9.420 9.806 52,227 +0.13(+1.35%)
Aug 13, 2018 9.315 9.899 9.315 9.675 79,554 +0.23(+2.38%)
Aug 10, 2018 10.20 10.20 9.300 9.450 50,293 -0.45(-4.55%)
Aug 09, 2018 9.150 10.05 9.000 9.900 100,271 +0.90(+10.00%)
Aug 08, 2018 11.10 11.10 9.000 9.000 179,629 -1.65(-15.49%)
Aug 07, 2018 9.300 11.25 7.050 10.65 831,231 -23.55(-68.86%)
Aug 06, 2018 35.40 36.73 33.00 34.20 24,929 -1.20(-3.39%)
Aug 03, 2018 37.50 38.25 34.80 35.40 28,340 -2.40(-6.35%)
Aug 02, 2018 38.25 39.28 36.30 37.80 14,584 -0.15(-0.40%)
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.