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 (%)
Feb 26, 2021 6.510 6.860 6.210 6.350 119,500 -0.28(-4.22%)
Feb 25, 2021 6.880 6.880 6.510 6.630 87,218 -0.15(-2.21%)
Feb 24, 2021 7.110 7.340 6.750 6.780 102,731 -0.29(-4.10%)
Feb 23, 2021 7.300 7.430 7.040 7.070 99,620 -0.42(-5.61%)
Feb 22, 2021 7.350 9.190 7.200 7.490 572,657 +0.09(+1.22%)
Feb 19, 2021 7.820 7.820 7.380 7.400 67,100 -0.49(-6.21%)
Feb 18, 2021 8.090 8.121 7.480 7.890 64,017 -0.24(-2.95%)
Feb 17, 2021 8.110 8.180 7.800 8.130 43,624 +0.07(+0.87%)
Feb 16, 2021 7.910 8.170 7.660 8.060 63,732 +0.26(+3.33%)
Feb 12, 2021 7.950 8.000 7.500 7.800 48,600 -0.15(-1.89%)
Feb 11, 2021 8.300 8.400 7.890 7.950 48,189 -0.32(-3.87%)
Feb 10, 2021 8.350 8.440 7.800 8.270 68,234 +0.03(+0.36%)
Feb 09, 2021 7.800 8.300 7.750 8.240 67,690 +0.44(+5.64%)
Feb 08, 2021 7.720 7.943 7.660 7.800 67,663 +0.25(+3.31%)
Feb 05, 2021 7.630 7.700 7.460 7.550 43,400 -0.03(-0.40%)
Feb 04, 2021 7.350 7.800 7.300 7.580 76,847 +0.39(+5.42%)
Feb 03, 2021 7.150 7.240 7.040 7.190 38,450 +0.09(+1.27%)
Feb 02, 2021 7.220 7.220 7.000 7.100 28,585 -0.09(-1.25%)
Feb 01, 2021 6.990 7.280 6.640 7.190 105,076 +0.27(+3.90%)
Jan 29, 2021 6.940 7.250 6.700 6.920 82,700 -0.02(-0.29%)
Jan 28, 2021 7.450 7.690 6.800 6.940 106,864 -0.41(-5.58%)
Jan 27, 2021 7.850 7.880 7.243 7.350 66,548 -0.57(-7.20%)
Jan 26, 2021 8.110 8.110 7.850 7.920 64,471 -0.13(-1.61%)
Jan 25, 2021 7.910 8.259 7.900 8.050 79,170 +0.14(+1.77%)
Jan 22, 2021 7.750 8.210 7.600 7.910 59,700 +0.14(+1.80%)
Jan 21, 2021 7.830 7.940 7.630 7.770 50,718 -0.06(-0.77%)
Jan 20, 2021 7.780 7.900 7.487 7.830 67,895 +0.05(+0.64%)
Jan 19, 2021 7.600 7.930 7.570 7.780 97,766 +0.22(+2.91%)
Jan 15, 2021 7.370 7.650 7.090 7.560 82,400 +0.20(+2.72%)
Jan 14, 2021 7.040 7.490 6.930 7.360 109,635 +0.30(+4.25%)
Jan 13, 2021 7.360 7.390 6.960 7.060 39,834 -0.27(-3.68%)
Jan 12, 2021 6.990 7.400 6.910 7.330 68,726 +0.38(+5.47%)
Jan 11, 2021 7.250 7.320 6.820 6.950 72,901 -0.26(-3.61%)
Jan 08, 2021 7.000 7.260 6.960 7.210 47,700 +0.17(+2.41%)
Jan 07, 2021 7.160 7.450 6.890 7.040 38,485 -0.13(-1.81%)
Jan 06, 2021 6.930 7.390 6.930 7.170 45,425 +0.24(+3.46%)
Jan 05, 2021 7.070 7.290 6.860 6.930 42,996 -0.01(-0.14%)
Jan 04, 2021 6.810 7.000 6.670 6.940 32,628 +0.27(+4.05%)
Dec 31, 2020 6.670 6.670 6.670 49,322 -0.42(-5.92%)
Dec 30, 2020 6.910 7.090 6.710 7.090 49,322 +0.18(+2.60%)
Dec 29, 2020 7.000 7.060 6.666 6.910 68,726 -0.11(-1.57%)
Dec 28, 2020 7.330 7.540 7.000 7.020 66,146 -0.31(-4.23%)
Dec 24, 2020 7.680 7.720 7.330 7.330 30,500 -0.51(-6.51%)
Dec 23, 2020 7.850 8.190 7.640 7.840 81,876 -0.01(-0.13%)
Dec 22, 2020 7.590 8.150 7.450 7.850 166,749 +0.29(+3.84%)
Dec 21, 2020 7.280 7.620 7.010 7.560 72,775 +0.23(+3.14%)
Dec 18, 2020 7.250 7.700 7.120 7.330 148,200 +0.09(+1.24%)
Dec 17, 2020 7.240 7.300 6.900 7.240 64,332 +0.09(+1.26%)
Dec 16, 2020 7.250 7.300 6.720 7.150 78,646 -0.03(-0.42%)
Dec 15, 2020 7.000 7.350 6.500 7.180 141,233 +0.28(+4.06%)
Dec 14, 2020 6.390 6.920 6.110 6.900 154,650 +0.63(+10.05%)
Dec 11, 2020 6.230 6.410 6.170 6.270 39,000 -0.01(-0.16%)
Dec 10, 2020 6.100 6.490 6.030 6.280 38,606 +0.16(+2.61%)
Dec 09, 2020 6.610 6.610 6.070 6.120 53,641 -0.40(-6.13%)
Dec 08, 2020 6.700 6.750 6.500 6.520 72,878 -0.20(-2.98%)
Dec 07, 2020 7.020 7.060 6.600 6.720 42,560 -0.30(-4.27%)
Dec 04, 2020 6.790 7.080 6.590 7.020 44,500 +0.23(+3.39%)
Dec 03, 2020 6.690 6.980 6.540 6.790 47,318 +0.06(+0.89%)
Dec 02, 2020 6.730 6.950 6.535 6.730 82,874 -0.03(-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.
 
 
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.