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 )

1.010 -0.022 (-2.18%)
Streaming Delayed Price Updated: 12:54 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 250.20 251.80 243.20 247.40 24,235 -3.30(-1.32%)
May 28, 2015 246.10 251.90 240.70 250.70 24,807 +4.60(+1.87%)
May 27, 2015 239.50 247.50 235.10 246.10 12,645 +6.80(+2.84%)
May 26, 2015 242.10 243.10 235.50 239.30 15,168 -4.80(-1.97%)
May 22, 2015 237.90 244.10 244.10 244.10 13,100 +5.50(+2.31%)
May 21, 2015 235.60 240.00 231.10 238.60 25,485 +4.20(+1.79%)
May 20, 2015 234.80 238.36 230.20 234.40 16,952 +0.60(+0.26%)
May 19, 2015 221.50 234.70 220.60 233.80 31,248 +12.00(+5.41%)
May 18, 2015 231.90 234.80 220.40 221.80 38,965 -8.40(-3.65%)
May 15, 2015 242.50 249.10 226.50 230.20 29,878 -13.70(-5.62%)
May 14, 2015 255.20 257.30 242.90 243.90 26,086 -10.10(-3.98%)
May 13, 2015 242.00 254.50 242.00 254.00 32,443 +9.40(+3.84%)
May 12, 2015 246.60 246.60 237.20 244.60 25,255 -5.00(-2.00%)
May 11, 2015 246.50 254.90 246.50 249.60 15,569 +3.70(+1.50%)
May 08, 2015 237.00 248.50 234.70 245.90 17,175 +11.20(+4.77%)
May 07, 2015 234.30 238.60 231.00 234.70 11,538 +1.10(+0.47%)
May 06, 2015 227.20 235.40 225.70 233.60 31,138 +8.20(+3.64%)
May 05, 2015 229.00 230.85 222.60 225.40 34,290 -5.50(-2.38%)
May 04, 2015 230.50 235.90 225.70 230.90 29,376 +0.10(+0.04%)
May 01, 2015 242.10 242.90 227.00 230.80 38,894 -9.00(-3.75%)
Apr 30, 2015 247.60 259.30 232.20 239.80 44,321 -9.60(-3.85%)
Apr 29, 2015 249.30 255.60 245.00 249.40 19,447 -1.60(-0.64%)
Apr 28, 2015 263.60 267.60 243.80 251.00 44,550 -12.90(-4.89%)
Apr 27, 2015 278.80 282.85 257.80 263.90 42,318 -14.90(-5.34%)
Apr 24, 2015 282.30 287.90 276.60 278.80 21,228 -4.60(-1.62%)
Apr 23, 2015 286.00 289.50 276.00 283.40 26,450 -2.10(-0.74%)
Apr 22, 2015 260.80 286.40 252.50 285.50 38,556 +25.90(+9.98%)
Apr 21, 2015 267.80 269.50 255.90 259.60 41,640 -5.90(-2.22%)
Apr 20, 2015 262.90 275.20 249.00 265.50 61,081 +7.30(+2.83%)
Apr 17, 2015 255.80 262.50 247.40 258.20 17,494 -1.30(-0.50%)
Apr 16, 2015 256.80 263.40 255.50 259.50 21,619 +2.40(+0.93%)
Apr 15, 2015 260.10 264.00 255.10 257.10 15,508 -1.40(-0.54%)
Apr 14, 2015 263.30 264.10 253.10 258.50 24,162 -3.60(-1.37%)
Apr 13, 2015 249.00 266.50 249.00 262.10 44,404 +13.30(+5.35%)
Apr 10, 2015 243.60 252.00 239.30 248.80 23,516 +6.80(+2.81%)
Apr 09, 2015 246.10 247.90 232.94 242.00 20,389 -3.20(-1.31%)
Apr 08, 2015 236.20 247.80 233.20 245.20 35,521 +9.70(+4.12%)
Apr 07, 2015 236.70 240.00 233.00 235.50 26,624 -0.60(-0.25%)
Apr 06, 2015 230.90 236.10 230.90 236.10 17,776 +4.60(+1.99%)
Apr 02, 2015 231.30 231.50 231.50 231.50 10,530 +0.90(+0.39%)
Apr 01, 2015 232.80 236.55 219.70 230.60 33,193 -1.10(-0.47%)
Mar 31, 2015 225.60 243.50 224.80 231.70 151,193 +5.20(+2.30%)
Mar 30, 2015 229.70 231.81 216.40 226.50 28,847 +1.90(+0.85%)
Mar 27, 2015 222.70 230.50 220.85 224.60 30,164 +2.70(+1.22%)
Mar 26, 2015 228.10 234.00 220.30 221.90 44,637 -10.10(-4.35%)
Mar 25, 2015 240.50 241.00 225.00 232.00 40,542 -8.30(-3.45%)
Mar 24, 2015 236.90 241.40 230.50 240.30 44,646 +4.20(+1.78%)
Mar 23, 2015 247.50 250.00 230.20 236.10 72,383 -15.80(-6.27%)
Mar 20, 2015 260.00 269.00 246.60 251.90 107,156 -7.10(-2.74%)
Mar 19, 2015 242.40 272.50 242.40 259.00 100,794 +14.80(+6.06%)
Mar 18, 2015 248.00 249.80 235.30 244.20 20,660 -5.20(-2.09%)
Mar 17, 2015 250.00 255.60 240.60 249.40 32,822 +1.90(+0.77%)
Mar 16, 2015 232.80 256.00 229.90 247.50 44,034 +19.20(+8.41%)
Mar 13, 2015 233.40 238.80 221.50 228.30 22,671 -6.90(-2.93%)
Mar 12, 2015 229.60 244.90 225.50 235.20 24,023 +1.60(+0.68%)
Mar 11, 2015 246.00 248.46 231.10 233.60 32,871 -12.30(-5.00%)
Mar 10, 2015 248.00 250.00 238.10 245.90 33,150 +2.40(+0.99%)
Mar 09, 2015 241.90 250.00 239.01 243.50 21,194 -1.30(-0.53%)
Mar 06, 2015 244.50 246.90 234.50 244.80 21,537 +1.30(+0.53%)
Mar 05, 2015 250.00 253.47 233.10 243.50 49,390 +0.30(+0.12%)
Mar 04, 2015 234.60 244.70 229.30 243.20 24,992 +9.20(+3.93%)
Mar 03, 2015 227.00 234.90 227.00 234.00 12,806 +8.60(+3.82%)
Mar 02, 2015 234.70 235.96 220.20 225.40 20,699 -6.80(-2.93%)
Feb 27, 2015 229.40 238.80 229.40 232.20 11,121 +1.70(+0.74%)
Feb 26, 2015 238.40 241.26 229.20 230.50 19,241 -6.80(-2.87%)
Feb 25, 2015 234.40 245.50 230.50 237.30 33,922 +2.60(+1.11%)
Feb 24, 2015 218.50 241.00 215.50 234.70 43,481 +16.50(+7.56%)
Feb 23, 2015 220.00 244.10 214.90 218.20 81,470 +7.60(+3.61%)
Feb 20, 2015 223.20 225.00 205.18 210.60 32,878 -12.80(-5.73%)
Feb 19, 2015 211.50 228.80 211.50 223.40 54,012 +12.90(+6.13%)
Feb 18, 2015 202.70 220.00 202.70 210.50 48,795 +8.70(+4.31%)
Feb 17, 2015 200.10 206.30 197.30 201.80 26,638 +1.80(+0.90%)
Feb 13, 2015 208.50 200.00 200.00 200.00 32,490 -8.10(-3.89%)
Feb 12, 2015 213.10 217.10 208.00 208.10 10,246 -3.70(-1.75%)
Feb 11, 2015 211.50 220.00 204.20 211.80 51,500 +1.20(+0.57%)
Feb 10, 2015 214.80 221.20 208.70 210.60 21,583 -3.40(-1.59%)
Feb 09, 2015 221.60 223.80 210.60 214.00 15,342 -8.70(-3.91%)
Feb 06, 2015 234.40 234.90 221.00 222.70 10,238 -10.50(-4.50%)
Feb 05, 2015 223.10 234.70 212.61 233.20 25,616 +11.70(+5.28%)
Feb 04, 2015 229.40 229.40 216.30 221.50 19,173 -9.40(-4.07%)
Feb 03, 2015 231.50 238.00 220.00 230.90 24,897 -0.30(-0.13%)
Feb 02, 2015 242.20 250.00 226.80 231.20 24,497 -15.90(-6.43%)
Jan 30, 2015 253.50 254.93 245.00 247.10 12,581 -4.80(-1.91%)
Jan 29, 2015 246.90 257.00 241.10 251.90 14,228 +2.90(+1.16%)
Jan 28, 2015 259.70 265.00 245.00 249.00 15,603 -9.80(-3.79%)
Jan 27, 2015 258.50 270.00 244.10 258.80 21,565 -1.90(-0.73%)
Jan 26, 2015 238.10 262.50 231.90 260.70 21,180 +19.50(+8.08%)
Jan 23, 2015 230.00 250.00 216.00 241.20 32,621 +15.10(+6.68%)
Jan 22, 2015 233.00 242.40 215.40 226.10 55,626 -3.10(-1.35%)
Jan 21, 2015 265.40 271.90 227.70 229.20 33,813 -35.10(-13.28%)
Jan 20, 2015 301.00 301.00 260.70 264.30 36,887 -27.00(-9.27%)
Jan 16, 2015 264.50 294.00 264.50 291.30 40,804 +22.60(+8.41%)
Jan 15, 2015 299.50 305.60 265.30 268.70 55,639 -35.40(-11.64%)
Jan 14, 2015 290.30 317.20 290.00 304.10 50,475 -6.10(-1.97%)
Jan 13, 2015 322.90 333.80 295.00 310.20 78,591 -3.10(-0.99%)
Jan 12, 2015 335.60 335.60 306.30 313.30 80,055 -4.20(-1.32%)
Jan 09, 2015 287.90 319.40 286.41 317.50 109,600 +31.10(+10.86%)
Jan 08, 2015 274.40 289.00 271.10 286.40 35,191 +16.40(+6.07%)
Jan 07, 2015 268.00 289.70 264.50 270.00 60,279 +8.10(+3.09%)
Jan 06, 2015 255.00 271.30 240.50 261.90 89,838 +11.60(+4.63%)
Jan 05, 2015 232.70 254.70 216.10 250.30 51,106 +21.70(+9.49%)
Jan 02, 2015 236.90 240.00 220.50 228.60 38,385 -1.80(-0.78%)
Dec 31, 2014 226.60 230.40 230.40 230.40 35,480 +0.40(+0.17%)
Dec 30, 2014 236.60 243.80 217.83 230.00 57,731 -4.80(-2.04%)
Dec 29, 2014 214.60 236.70 210.70 234.80 132,775 +21.70(+10.18%)
Dec 26, 2014 195.40 213.60 193.00 213.10 80,862 +20.10(+10.41%)
Dec 24, 2014 192.50 193.00 193.00 193.00 13,850 +1.80(+0.94%)
Dec 23, 2014 200.50 201.00 182.00 191.20 74,095 -9.90(-4.92%)
Dec 22, 2014 202.80 213.40 199.70 201.10 64,931 +3.40(+1.72%)
Dec 19, 2014 228.70 232.00 197.10 197.70 222,505 -41.10(-17.21%)
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.