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 (%)
Nov 30, 2015 49.20 49.20 46.36 47.40 2,661 -1.80(-3.66%)
Nov 27, 2015 47.55 49.35 46.20 49.20 2,313 +1.80(+3.80%)
Nov 25, 2015 48.30 47.40 47.40 47.40 4,566 -0.75(-1.56%)
Nov 24, 2015 50.55 52.35 47.55 48.15 7,058 -2.40(-4.75%)
Nov 23, 2015 47.25 55.50 45.00 50.55 37,432 +5.10(+11.22%)
Nov 20, 2015 45.28 48.90 43.20 45.45 22,263 +0.98(+2.19%)
Nov 19, 2015 44.25 45.15 42.75 44.48 3,502 +0.83(+1.89%)
Nov 18, 2015 43.65 44.28 43.50 43.65 1,141 +0.15(+0.34%)
Nov 17, 2015 43.65 44.40 43.50 43.50 486 +0.45(+1.05%)
Nov 16, 2015 44.55 44.70 43.05 43.05 3,066 -1.50(-3.37%)
Nov 13, 2015 45.75 45.75 44.54 44.55 739 -0.90(-1.98%)
Nov 12, 2015 45.60 46.37 45.45 45.45 3,007 -0.97(-2.10%)
Nov 11, 2015 46.66 46.66 45.75 46.42 889 -1.28(-2.67%)
Nov 10, 2015 48.00 48.47 46.50 47.70 2,118 -0.30(-0.62%)
Nov 09, 2015 50.25 50.25 47.55 48.00 1,294 -2.85(-5.60%)
Nov 06, 2015 51.60 51.60 48.90 50.85 1,708 -0.60(-1.17%)
Nov 05, 2015 51.30 51.60 48.45 51.45 628 -0.30(-0.58%)
Nov 04, 2015 52.95 52.95 49.65 51.75 1,541 -1.05(-1.99%)
Nov 03, 2015 50.70 53.83 50.70 52.80 1,526 +1.80(+3.53%)
Nov 02, 2015 48.00 54.75 46.46 51.00 13,203 +4.20(+8.97%)
Oct 30, 2015 53.25 53.25 42.45 46.80 8,775 -6.45(-12.11%)
Oct 29, 2015 51.60 58.35 51.30 53.25 20,430 +3.15(+6.29%)
Oct 28, 2015 46.20 54.51 44.52 50.10 20,121 +3.90(+8.44%)
Oct 27, 2015 49.05 49.05 44.70 46.20 3,950 -3.15(-6.38%)
Oct 26, 2015 47.55 50.10 46.80 49.35 1,711 +1.80(+3.79%)
Oct 23, 2015 43.95 48.60 43.80 47.55 9,762 +3.75(+8.56%)
Oct 22, 2015 47.40 48.90 43.80 43.80 3,075 -3.30(-7.01%)
Oct 21, 2015 50.25 50.40 46.80 47.10 4,137 -1.20(-2.48%)
Oct 20, 2015 56.70 56.70 48.15 48.30 9,895 -6.45(-11.78%)
Oct 19, 2015 55.05 57.15 53.40 54.75 3,027 +0.15(+0.27%)
Oct 16, 2015 52.65 56.25 52.65 54.60 2,953 +1.35(+2.54%)
Oct 15, 2015 53.25 56.10 52.36 53.25 4,151 -0.75(-1.39%)
Oct 14, 2015 54.15 56.40 52.05 54.00 6,050 -0.15(-0.28%)
Oct 13, 2015 53.40 58.50 53.25 54.15 11,457 -0.15(-0.28%)
Oct 12, 2015 56.55 56.55 53.25 54.30 3,787 -0.81(-1.47%)
Oct 09, 2015 57.00 58.95 54.30 55.11 7,285 -1.89(-3.32%)
Oct 08, 2015 58.80 59.10 57.00 57.00 7,249 -1.80(-3.06%)
Oct 07, 2015 61.80 63.30 58.20 58.80 8,368 -1.95(-3.21%)
Oct 06, 2015 64.35 64.95 59.55 60.75 3,632 -2.55(-4.03%)
Oct 05, 2015 63.45 65.55 57.75 63.30 15,830 -2.25(-3.43%)
Oct 02, 2015 63.45 70.50 62.55 65.55 11,578 -1.20(-1.80%)
Oct 01, 2015 74.25 76.35 63.30 66.75 32,880 -11.10(-14.26%)
Sep 30, 2015 66.75 90.75 63.75 77.85 300,851 +16.05(+25.97%)
Sep 29, 2015 72.15 72.15 57.90 61.80 29,169 -9.45(-13.26%)
Sep 28, 2015 84.60 90.30 68.25 71.25 88,982 -23.25(-24.60%)
Sep 25, 2015 87.00 114.60 73.50 94.50 1,081,773 +38.70(+69.35%)
Sep 24, 2015 57.00 57.30 52.98 55.80 6,253 -2.70(-4.62%)
Sep 23, 2015 57.00 58.50 56.27 58.50 190 +0.45(+0.78%)
Sep 22, 2015 55.80 58.35 55.80 58.05 351 -1.28(-2.15%)
Sep 21, 2015 61.92 61.95 58.80 59.33 305 -0.07(-0.13%)
Sep 18, 2015 58.05 63.60 56.43 59.40 1,236 -0.30(-0.50%)
Sep 17, 2015 53.25 60.60 53.25 59.70 908 +2.10(+3.65%)
Sep 16, 2015 61.50 61.50 55.95 57.60 1,575 -2.40(-4.00%)
Sep 15, 2015 58.05 62.40 58.05 60.00 191 +2.10(+3.63%)
Sep 14, 2015 62.70 63.45 57.15 57.90 1,034 -3.90(-6.31%)
Sep 11, 2015 66.60 66.90 61.50 61.80 393 -5.10(-7.62%)
Sep 10, 2015 62.40 66.90 62.40 66.90 1,420 +5.55(+9.05%)
Sep 09, 2015 65.85 71.10 58.65 61.35 4,453 -3.00(-4.66%)
Sep 08, 2015 61.20 74.40 57.15 64.35 3,132 +4.05(+6.72%)
Sep 04, 2015 62.10 60.30 60.30 60.30 973 -5.40(-8.22%)
Sep 03, 2015 61.80 67.20 60.75 65.70 928 +4.20(+6.83%)
Sep 02, 2015 65.40 65.40 55.95 61.50 2,250 -6.60(-9.69%)
Sep 01, 2015 76.20 76.20 63.90 68.10 5,186 -8.10(-10.63%)
Aug 31, 2015 77.25 80.10 76.20 76.20 1,108 +0.90(+1.20%)
Aug 28, 2015 80.40 80.40 75.15 75.30 535 -1.05(-1.38%)
Aug 27, 2015 75.00 82.67 75.00 76.35 976 +3.30(+4.52%)
Aug 26, 2015 77.40 87.45 72.90 73.05 3,352 -2.25(-2.99%)
Aug 25, 2015 72.30 76.20 72.30 75.30 2,485 +3.00(+4.15%)
Aug 24, 2015 75.00 75.00 63.75 72.30 1,519 -2.85(-3.79%)
Aug 21, 2015 75.60 77.55 68.92 75.15 2,274 -7.50(-9.07%)
Aug 20, 2015 84.75 88.20 79.65 82.65 4,649 -2.10(-2.48%)
Aug 19, 2015 83.10 89.25 76.95 84.75 9,892 +11.55(+15.78%)
Aug 18, 2015 67.65 92.66 67.65 73.20 9,104 +6.00(+8.93%)
Aug 17, 2015 61.35 68.25 60.00 67.20 2,700 +7.05(+11.72%)
Aug 14, 2015 50.10 61.50 50.10 60.15 3,098 +9.90(+19.70%)
Aug 13, 2015 47.25 50.25 46.50 50.25 2,531 +4.20(+9.12%)
Aug 12, 2015 48.00 48.60 46.05 46.05 996 -3.75(-7.53%)
Aug 11, 2015 46.20 49.95 46.20 49.80 1,764 +3.60(+7.79%)
Aug 10, 2015 46.95 48.75 44.10 46.20 1,537 +1.26(+2.80%)
Aug 07, 2015 44.55 45.88 44.55 44.94 283 -0.14(-0.30%)
Aug 06, 2015 48.30 48.30 44.25 45.08 2,788 -4.42(-8.94%)
Aug 05, 2015 47.84 49.50 46.80 49.50 1,289 +1.05(+2.16%)
Aug 04, 2015 49.05 49.35 47.23 48.45 946 +0.83(+1.74%)
Aug 03, 2015 52.20 52.20 46.95 47.62 1,083 -4.42(-8.50%)
Jul 31, 2015 52.80 52.80 48.90 52.05 1,903 -0.60(-1.14%)
Jul 30, 2015 56.85 57.75 52.50 52.65 6,811 -4.50(-7.87%)
Jul 29, 2015 57.00 58.35 56.40 57.15 2,812 +1.35(+2.42%)
Jul 28, 2015 51.75 58.50 50.85 55.80 14,515 +4.95(+9.73%)
Jul 27, 2015 48.75 51.30 41.25 50.85 43,846 -63.90(-55.69%)
Jul 24, 2015 115.28 115.80 111.90 114.75 1,006 +2.10(+1.86%)
Jul 23, 2015 115.95 119.28 110.70 112.65 488 -2.10(-1.83%)
Jul 22, 2015 112.20 116.70 110.40 114.75 1,404 +3.90(+3.52%)
Jul 21, 2015 120.00 120.15 110.25 110.85 10,263 -4.20(-3.65%)
Jul 20, 2015 121.05 121.05 114.75 115.05 4,549 -1.20(-1.03%)
Jul 17, 2015 121.50 124.35 114.78 116.25 2,850 -2.85(-2.39%)
Jul 16, 2015 121.80 123.00 118.50 119.10 1,232 +1.12(+0.95%)
Jul 15, 2015 119.10 121.57 117.45 117.97 839 +2.77(+2.41%)
Jul 14, 2015 115.05 124.95 115.05 115.20 1,477 +0.75(+0.66%)
Jul 13, 2015 120.75 120.75 110.40 114.45 797 -4.35(-3.66%)
Jul 10, 2015 121.05 121.20 116.40 118.80 1,924 -2.25(-1.86%)
Jul 09, 2015 126.00 127.20 121.05 121.05 931 -2.35(-1.90%)
Jul 08, 2015 124.06 127.39 121.65 123.40 1,490 -0.80(-0.65%)
Jul 07, 2015 122.25 128.10 117.90 124.20 2,601 +3.30(+2.73%)
Jul 06, 2015 124.23 124.23 118.05 120.90 857 +0.90(+0.75%)
Jul 02, 2015 120.75 120.00 120.00 120.00 1,460 +0.00(+0.00%)
Jul 01, 2015 119.85 122.85 117.75 120.00 1,037 +1.05(+0.88%)
Jun 30, 2015 116.70 119.40 115.50 118.95 330 +2.25(+1.93%)
Jun 29, 2015 113.55 119.70 113.40 116.70 563 +3.60(+3.18%)
Jun 26, 2015 119.55 119.55 113.10 113.10 890 -3.75(-3.21%)
Jun 25, 2015 120.60 120.60 109.80 116.85 2,576 -2.70(-2.26%)
Jun 24, 2015 119.85 119.85 113.40 119.55 657 +0.60(+0.50%)
Jun 23, 2015 116.10 120.00 115.50 118.95 903 +5.55(+4.89%)
Jun 22, 2015 117.75 117.75 112.50 113.40 1,570 +0.00(+0.00%)
Jun 19, 2015 122.25 129.45 113.40 113.40 5,077 -13.65(-10.74%)
Jun 18, 2015 135.45 137.70 123.60 127.05 1,849 -6.60(-4.94%)
Jun 17, 2015 134.70 141.00 132.30 133.65 1,264 -1.50(-1.11%)
Jun 16, 2015 133.65 136.65 132.75 135.15 1,203 +0.45(+0.33%)
Jun 15, 2015 136.05 141.00 134.40 134.70 842 -1.95(-1.43%)
Jun 12, 2015 139.20 140.10 132.75 136.65 445 -4.20(-2.98%)
Jun 11, 2015 140.70 140.85 136.50 140.85 851 +2.70(+1.95%)
Jun 10, 2015 139.95 140.70 133.44 138.15 800 +1.20(+0.88%)
Jun 09, 2015 138.30 140.70 136.65 136.95 870 -0.75(-0.54%)
Jun 08, 2015 135.00 141.30 131.55 137.70 1,141 +4.05(+3.03%)
Jun 05, 2015 133.50 134.10 130.05 133.65 683 +0.30(+0.22%)
Jun 04, 2015 138.00 142.05 126.30 133.35 5,544 -5.40(-3.89%)
Jun 03, 2015 139.72 142.05 137.55 138.75 602 -1.35(-0.96%)
Jun 02, 2015 142.50 142.50 138.90 140.10 416 +1.35(+0.97%)
Jun 01, 2015 144.00 145.80 138.30 138.75 1,125 -0.45(-0.32%)
May 29, 2015 140.55 145.50 138.44 139.20 130 -3.45(-2.42%)
May 28, 2015 142.65 142.65 142.20 142.65 113 +1.80(+1.28%)
May 27, 2015 141.00 145.20 140.85 140.85 819 +0.75(+0.54%)
May 26, 2015 134.40 142.35 134.40 140.10 1,328 +4.35(+3.20%)
May 22, 2015 136.95 135.75 135.75 135.75 1,226 +0.45(+0.33%)
May 21, 2015 130.05 136.50 128.25 135.30 873 +7.05(+5.50%)
May 20, 2015 123.38 134.70 123.30 128.25 4,315 +2.40(+1.91%)
May 19, 2015 122.25 125.85 122.25 125.85 266 +2.85(+2.32%)
May 18, 2015 128.85 128.85 121.65 123.00 2,364 -6.90(-5.31%)
May 15, 2015 129.45 131.10 127.50 129.90 502 +2.09(+1.64%)
May 14, 2015 127.50 133.20 124.50 127.81 283 +0.31(+0.24%)
May 13, 2015 120.56 127.65 120.56 127.50 201 -2.25(-1.73%)
May 12, 2015 126.75 129.75 123.45 129.75 1,071 +1.80(+1.41%)
May 11, 2015 131.25 133.05 120.30 127.95 2,859 -0.30(-0.23%)
May 08, 2015 127.95 129.30 124.50 128.25 404 +1.42(+1.12%)
May 07, 2015 134.21 134.21 124.65 126.83 428 -2.02(-1.57%)
May 06, 2015 124.35 128.85 123.30 128.85 582 +3.15(+2.51%)
May 05, 2015 126.00 136.80 123.44 125.70 6,939 -3.00(-2.33%)
May 04, 2015 136.50 136.50 126.45 128.70 931 -10.35(-7.44%)
May 01, 2015 135.90 139.61 121.65 139.05 504 +4.05(+3.00%)
Apr 30, 2015 140.70 140.70 135.00 135.00 151 -1.35(-0.99%)
Apr 29, 2015 132.60 137.50 132.60 136.35 1,207 +8.85(+6.94%)
Apr 28, 2015 140.25 143.70 120.30 127.50 3,197 -15.15(-10.62%)
Apr 27, 2015 144.60 147.30 141.75 142.65 500 -0.30(-0.21%)
Apr 24, 2015 146.40 147.15 139.50 142.95 323 -5.85(-3.93%)
Apr 23, 2015 145.80 150.75 145.80 148.80 358 -0.82(-0.55%)
Apr 22, 2015 145.20 151.95 144.90 149.62 200 -1.28(-0.84%)
Apr 21, 2015 154.65 154.65 139.78 150.90 824 -4.65(-2.99%)
Apr 20, 2015 157.50 157.50 141.92 155.55 1,252 +0.60(+0.39%)
Apr 17, 2015 159.04 159.15 153.30 154.95 1,521 -2.70(-1.71%)
Apr 16, 2015 163.20 163.20 157.65 157.65 247 +0.90(+0.57%)
Apr 15, 2015 155.10 158.70 155.10 156.75 180 +1.95(+1.26%)
Apr 14, 2015 153.00 156.00 153.00 154.80 484 +1.95(+1.28%)
Apr 13, 2015 149.85 153.45 149.85 152.85 483 +3.75(+2.52%)
Apr 10, 2015 147.45 153.75 146.55 149.10 304 +2.10(+1.43%)
Apr 09, 2015 152.70 153.30 147.00 147.00 243 -4.84(-3.19%)
Apr 08, 2015 151.65 154.50 151.65 151.84 788 +0.64(+0.42%)
Apr 07, 2015 149.40 151.50 147.75 151.20 520 +4.95(+3.38%)
Apr 06, 2015 143.25 147.90 140.55 146.25 504 +1.50(+1.04%)
Apr 02, 2015 140.25 144.75 144.75 144.75 800 +4.57(+3.26%)
Apr 01, 2015 141.60 142.50 137.70 140.18 771 +2.48(+1.80%)
Mar 31, 2015 139.05 142.35 134.70 137.70 956 -2.55(-1.82%)
Mar 30, 2015 150.45 150.45 136.65 140.25 3,072 -9.75(-6.50%)
Mar 27, 2015 155.55 155.55 148.50 150.00 929 -5.40(-3.47%)
Mar 26, 2015 150.00 157.65 150.00 155.40 1,430 +4.05(+2.68%)
Mar 25, 2015 150.97 157.50 150.00 151.35 3,354 -3.00(-1.94%)
Mar 24, 2015 151.65 162.45 151.06 154.35 7,248 +1.35(+0.88%)
Mar 23, 2015 166.80 166.80 153.00 153.00 2,670 -13.50(-8.11%)
Mar 20, 2015 159.75 168.00 159.75 166.50 1,291 +4.80(+2.97%)
Mar 19, 2015 161.25 165.00 156.15 161.70 1,596 -4.35(-2.62%)
Mar 18, 2015 166.95 171.90 163.50 166.05 2,293 -4.65(-2.72%)
Mar 17, 2015 168.30 172.50 167.10 170.70 5,650 +2.70(+1.61%)
Mar 16, 2015 165.00 172.35 157.50 168.00 10,156 +21.75(+14.87%)
Mar 13, 2015 147.00 147.30 146.25 146.25 271 -7.05(-4.60%)
Mar 12, 2015 147.75 153.30 146.70 153.30 327 +0.90(+0.59%)
Mar 11, 2015 147.00 162.15 145.50 152.40 1,378 +4.35(+2.94%)
Mar 10, 2015 153.90 155.25 145.35 148.05 1,738 -13.20(-8.19%)
Mar 09, 2015 169.80 169.80 157.65 161.25 861 -13.35(-7.65%)
Mar 06, 2015 168.90 176.25 168.90 174.60 2,603 -0.15(-0.09%)
Mar 05, 2015 176.25 176.25 159.90 174.75 2,490 +4.95(+2.92%)
Mar 04, 2015 176.10 175.35 150.15 169.80 3,826 -5.55(-3.17%)
Mar 03, 2015 174.45 179.10 171.60 175.35 3,731 -3.75(-2.09%)
Mar 02, 2015 180.00 180.00 167.40 179.10 7,885 -0.90(-0.50%)
Feb 27, 2015 179.10 193.80 165.00 180.00 11,176 +8.25(+4.80%)
Feb 26, 2015 147.00 177.75 139.65 171.75 5,338 +29.40(+20.65%)
Feb 25, 2015 141.75 145.19 141.15 142.35 4,284 +1.50(+1.06%)
Feb 24, 2015 136.80 146.40 136.80 140.85 6,285 -3.30(-2.29%)
Feb 23, 2015 138.75 145.95 138.60 144.15 2,376 +2.85(+2.02%)
Feb 20, 2015 150.00 150.00 135.00 141.30 1,318 +2.70(+1.95%)
Feb 19, 2015 138.75 142.50 136.05 138.60 1,219 +0.00(+0.00%)
Feb 18, 2015 147.45 147.45 135.75 138.60 2,871 +0.00(+0.00%)
Feb 17, 2015 134.85 138.90 131.25 138.60 2,621 +4.05(+3.01%)
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.