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 )

1.369 +0.029 (+2.13%)
Streaming Delayed Price Updated: 3:57 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 4.560 4.690 4.220 4.370 477,900 -0.10(-2.24%)
Feb 25, 2021 4.930 5.130 4.370 4.470 256,903 -0.39(-8.02%)
Feb 24, 2021 4.650 5.190 4.580 4.860 369,454 +0.24(+5.19%)
Feb 23, 2021 4.660 4.800 4.200 4.620 455,921 -0.34(-6.85%)
Feb 22, 2021 5.550 5.650 4.940 4.960 757,833 -0.71(-12.52%)
Feb 19, 2021 5.990 6.090 5.510 5.670 668,400 -0.38(-6.28%)
Feb 18, 2021 6.390 6.800 5.960 6.050 735,835 -0.53(-8.05%)
Feb 17, 2021 6.850 6.860 6.280 6.580 776,626 -0.44(-6.27%)
Feb 16, 2021 7.000 7.440 6.800 7.020 940,504 +0.38(+5.72%)
Feb 12, 2021 5.570 6.730 5.300 6.640 1,661,700 +0.70(+11.78%)
Feb 11, 2021 5.930 8.150 5.500 5.940 6,925,409 +0.66(+12.50%)
Feb 10, 2021 4.900 5.320 4.550 5.280 1,384,572 +0.31(+6.24%)
Feb 09, 2021 4.800 5.130 4.770 4.970 667,670 +0.21(+4.41%)
Feb 08, 2021 4.590 4.900 4.480 4.760 577,668 +0.27(+6.01%)
Feb 05, 2021 4.210 4.560 4.080 4.490 644,200 +0.25(+5.90%)
Feb 04, 2021 4.300 4.300 4.080 4.240 428,899 -0.08(-1.85%)
Feb 03, 2021 4.220 4.400 4.210 4.320 557,329 +0.11(+2.61%)
Feb 02, 2021 4.380 4.380 4.000 4.210 638,264 -0.02(-0.47%)
Feb 01, 2021 4.550 4.600 4.110 4.230 1,078,514 -0.42(-9.03%)
Jan 29, 2021 4.760 5.930 4.400 4.650 8,310,600 +0.81(+21.09%)
Jan 28, 2021 3.940 4.100 3.720 3.840 2,848,880 -0.04(-1.03%)
Jan 27, 2021 4.400 4.440 3.820 3.880 475,112 -0.57(-12.81%)
Jan 26, 2021 4.410 4.550 4.260 4.450 285,675 +0.06(+1.37%)
Jan 25, 2021 4.220 4.500 4.040 4.390 557,164 +0.22(+5.28%)
Jan 22, 2021 4.170 4.308 4.165 4.170 235,300 -0.14(-3.25%)
Jan 21, 2021 4.500 4.560 4.080 4.310 565,247 -0.25(-5.48%)
Jan 20, 2021 3.910 4.660 3.880 4.560 1,386,838 +0.70(+18.13%)
Jan 19, 2021 3.750 3.910 3.660 3.860 373,332 +0.21(+5.75%)
Jan 15, 2021 3.790 3.850 3.630 3.650 321,500 -0.15(-3.95%)
Jan 14, 2021 3.720 3.900 3.600 3.800 331,225 +0.16(+4.40%)
Jan 13, 2021 3.760 3.800 3.560 3.640 305,457 -0.03(-0.82%)
Jan 12, 2021 3.800 4.000 3.550 3.670 847,901 -0.13(-3.42%)
Jan 11, 2021 3.720 3.975 3.550 3.800 440,958 +0.27(+7.65%)
Jan 08, 2021 3.660 3.777 3.500 3.530 254,500 -0.08(-2.22%)
Jan 07, 2021 3.590 3.870 3.560 3.610 259,914 +0.03(+0.84%)
Jan 06, 2021 3.800 3.850 3.510 3.580 353,943 -0.14(-3.76%)
Jan 05, 2021 3.450 3.750 3.420 3.720 327,594 +0.32(+9.41%)
Jan 04, 2021 3.500 3.500 3.350 3.400 172,224 -0.13(-3.68%)
Dec 31, 2020 3.530 3.530 3.530 339,718 +0.03(+0.86%)
Dec 30, 2020 3.400 3.570 3.310 3.500 339,718 +0.15(+4.48%)
Dec 29, 2020 3.530 3.530 3.275 3.350 428,631 -0.22(-6.16%)
Dec 28, 2020 3.750 3.790 3.480 3.570 602,844 -0.23(-6.05%)
Dec 24, 2020 3.780 3.844 3.520 3.800 695,100 +0.07(+1.88%)
Dec 23, 2020 3.670 3.740 3.460 3.730 1,089,849 +0.13(+3.61%)
Dec 22, 2020 3.370 3.870 3.250 3.600 1,817,036 +0.35(+10.77%)
Dec 21, 2020 3.150 3.290 3.020 3.250 454,647 +0.08(+2.52%)
Dec 18, 2020 3.050 3.670 2.960 3.170 1,985,800 +0.13(+4.28%)
Dec 17, 2020 2.990 3.189 2.930 3.040 613,960 +0.05(+1.67%)
Dec 16, 2020 2.980 3.050 2.800 2.990 562,020 +0.02(+0.67%)
Dec 15, 2020 3.150 3.240 2.930 2.970 707,258 -0.18(-5.71%)
Dec 14, 2020 2.970 3.190 2.970 3.150 1,152,680 +0.23(+7.88%)
Dec 11, 2020 2.850 2.970 2.700 2.920 895,300 +0.13(+4.66%)
Dec 10, 2020 2.830 3.020 2.620 2.790 1,246,629 +0.08(+2.95%)
Dec 09, 2020 2.880 2.890 2.700 2.710 564,253 -0.12(-4.24%)
Dec 08, 2020 2.820 2.920 2.784 2.830 268,971 +0.04(+1.43%)
Dec 07, 2020 3.000 3.000 2.740 2.790 792,571 -0.30(-9.71%)
Dec 04, 2020 3.060 3.120 3.036 3.090 291,900 +0.03(+0.98%)
Dec 03, 2020 3.110 3.130 2.950 3.060 562,052 -0.01(-0.33%)
Dec 02, 2020 3.130 3.230 3.010 3.070 582,095 -0.16(-4.95%)
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.