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 (%)
Apr 30, 2020 14.50 15.00 13.93 14.98 225,684 +0.18(+1.18%)
Apr 29, 2020 15.68 15.68 14.32 14.80 255,550 -0.16(-1.04%)
Apr 28, 2020 16.59 16.70 14.75 14.96 328,745 -1.69(-10.15%)
Apr 27, 2020 16.80 17.00 16.02 16.65 190,967 -0.11(-0.66%)
Apr 24, 2020 17.84 18.09 16.07 16.76 520,100 -0.64(-3.68%)
Apr 23, 2020 16.00 17.40 15.63 17.40 587,153 +2.48(+16.62%)
Apr 22, 2020 13.84 15.34 13.35 14.92 523,591 +1.69(+12.77%)
Apr 21, 2020 13.27 13.89 12.75 13.23 180,956 -0.13(-0.97%)
Apr 20, 2020 12.94 13.90 12.71 13.36 242,052 +0.02(+0.15%)
Apr 17, 2020 12.60 13.48 12.22 13.34 293,500 +0.62(+4.87%)
Apr 16, 2020 12.36 13.00 12.23 12.72 167,722 +0.13(+1.03%)
Apr 15, 2020 12.69 12.78 11.93 12.59 284,797 -0.37(-2.85%)
Apr 14, 2020 14.25 14.29 12.38 12.96 914,060 +1.05(+8.82%)
Apr 13, 2020 11.50 12.00 10.80 11.91 456,074 +0.49(+4.29%)
Apr 09, 2020 11.00 11.69 10.50 11.42 294,300 +0.22(+1.96%)
Apr 08, 2020 12.44 12.89 10.96 11.20 597,698 -1.09(-8.87%)
Apr 07, 2020 9.750 12.42 9.600 12.29 665,950 +2.05(+20.02%)
Apr 06, 2020 10.39 10.75 9.810 10.24 333,668 -0.05(-0.49%)
Apr 03, 2020 10.34 10.50 9.700 10.29 273,000 +0.23(+2.29%)
Apr 02, 2020 10.30 10.84 9.550 10.06 466,843 +0.63(+6.68%)
Apr 01, 2020 10.24 10.38 9.010 9.430 648,947 -1.53(-13.96%)
Mar 31, 2020 11.78 12.40 10.50 10.96 927,838 -1.34(-10.89%)
Mar 30, 2020 20.31 21.00 11.61 12.30 5,265,102 -0.37(-2.92%)
Mar 27, 2020 11.04 13.00 10.55 12.67 324,400 +1.30(+11.43%)
Mar 26, 2020 11.20 12.20 10.33 11.37 300,296 -0.62(-5.17%)
Mar 25, 2020 9.200 13.46 8.440 11.99 1,252,489 +2.79(+30.33%)
Mar 24, 2020 12.41 12.60 8.770 9.200 735,715 -2.92(-24.09%)
Mar 23, 2020 14.00 14.75 11.00 12.12 1,573,453 -5.88(-32.67%)
Mar 20, 2020 25.62 26.00 14.78 18.00 9,427,300 +14.61(+430.97%)
Mar 19, 2020 3.220 3.900 3.186 3.390 49,549 -0.02(-0.59%)
Mar 18, 2020 4.290 4.410 3.213 3.410 156,134 -1.03(-23.20%)
Mar 17, 2020 4.470 4.509 4.240 4.440 16,361 -0.13(-2.84%)
Mar 16, 2020 5.010 5.240 4.570 4.570 32,051 -0.93(-16.91%)
Mar 13, 2020 5.580 6.770 5.250 5.500 41,800 +0.09(+1.66%)
Mar 12, 2020 5.740 5.740 5.290 5.410 47,042 -0.88(-13.99%)
Mar 11, 2020 6.440 6.924 6.060 6.290 53,913 -0.40(-5.98%)
Mar 10, 2020 7.510 7.963 6.665 6.690 64,051 -0.42(-5.91%)
Mar 09, 2020 8.000 8.490 7.080 7.110 45,418 -1.21(-14.54%)
Mar 06, 2020 8.280 8.452 7.921 8.320 77,000 +0.01(+0.12%)
Mar 05, 2020 8.130 8.610 7.810 8.310 60,386 +0.02(+0.24%)
Mar 04, 2020 7.330 8.500 7.330 8.290 101,866 +0.92(+12.48%)
Mar 03, 2020 7.060 7.625 6.950 7.370 80,483 +0.30(+4.24%)
Mar 02, 2020 6.970 7.665 6.790 7.070 45,924 +0.07(+1.00%)
Feb 28, 2020 8.310 8.320 6.529 7.000 105,800 -1.36(-16.27%)
Feb 27, 2020 8.930 8.930 7.733 8.360 102,394 -0.49(-5.54%)
Feb 26, 2020 7.520 8.950 7.520 8.850 245,488 +1.30(+17.22%)
Feb 25, 2020 7.450 8.110 7.300 7.550 147,642 +0.05(+0.67%)
Feb 24, 2020 8.000 8.100 7.310 7.500 128,777 -0.49(-6.13%)
Feb 21, 2020 7.660 8.380 7.100 7.990 410,600 +0.27(+3.50%)
Feb 20, 2020 7.990 8.900 7.510 7.720 603,887 -0.39(-4.81%)
Feb 19, 2020 9.310 10.70 7.300 8.110 5,112,429 -1.09(-11.85%)
Feb 18, 2020 6.350 11.98 5.450 9.200 23,762,576 +5.77(+168.22%)
Feb 14, 2020 3.630 3.670 3.260 3.430 86,000 -0.21(-5.77%)
Feb 13, 2020 3.990 5.260 3.540 3.640 755,987 -0.34(-8.54%)
Feb 12, 2020 3.800 3.990 3.550 3.980 82,314 +0.12(+3.11%)
Feb 11, 2020 3.910 4.000 3.800 3.860 48,546 -0.14(-3.38%)
Feb 10, 2020 3.770 4.480 3.770 3.995 55,225 -0.19(-4.43%)
Feb 07, 2020 5.100 5.248 4.050 4.181 86,606 -0.92(-18.03%)
Feb 06, 2020 5.100 5.250 4.950 5.100 12,220 -0.06(-1.25%)
Feb 05, 2020 5.100 5.399 5.098 5.165 7,207 -0.01(-0.15%)
Feb 04, 2020 5.252 5.471 4.995 5.172 13,626 -0.08(-1.49%)
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.