Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bellus Health Inc (NQ: BLU )

14.74 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 28, 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 (%)
Dec 31, 2021 8.100 8.320 7.970 8.050 591,335 -0.04(-0.49%)
Dec 30, 2021 7.870 8.260 7.830 8.090 976,924 +0.14(+1.76%)
Dec 29, 2021 7.800 8.050 7.570 7.950 707,694 +0.31(+4.06%)
Dec 28, 2021 7.930 8.050 7.600 7.640 611,007 -0.27(-3.41%)
Dec 27, 2021 7.983 8.040 7.780 7.910 548,530 +0.02(+0.25%)
Dec 23, 2021 8.030 8.090 7.800 7.890 899,645 -0.07(-0.88%)
Dec 22, 2021 8.240 8.260 7.710 7.960 1,185,961 -0.30(-3.63%)
Dec 21, 2021 7.740 8.370 7.740 8.260 2,402,298 +0.51(+6.58%)
Dec 20, 2021 7.750 7.930 7.610 7.750 1,713,077 -0.18(-2.27%)
Dec 17, 2021 7.880 7.990 7.600 7.930 2,952,747 -0.05(-0.63%)
Dec 16, 2021 8.060 8.140 7.820 7.980 2,132,679 -0.02(-0.25%)
Dec 15, 2021 8.450 8.500 7.730 8.000 9,434,545 -0.19(-2.32%)
Dec 14, 2021 7.930 8.670 7.720 8.190 10,578,555 -0.11(-1.33%)
Dec 13, 2021 7.910 9.840 7.320 8.300 112,400,232 +2.70(+48.21%)
Dec 10, 2021 5.680 5.850 5.560 5.600 458,987 -0.07(-1.23%)
Dec 09, 2021 6.020 6.096 5.630 5.670 455,099 -0.35(-5.81%)
Dec 08, 2021 5.870 6.350 5.870 6.020 986,888 +0.13(+2.21%)
Dec 07, 2021 5.720 6.123 5.637 5.890 1,146,309 +0.49(+9.07%)
Dec 06, 2021 5.380 5.650 5.175 5.400 751,527 +0.14(+2.66%)
Dec 03, 2021 5.520 5.575 5.180 5.260 883,045 -0.25(-4.54%)
Dec 02, 2021 5.670 5.780 5.455 5.510 711,567 -0.24(-4.17%)
Dec 01, 2021 5.950 6.150 5.600 5.750 764,177 -0.22(-3.69%)
Nov 30, 2021 5.790 6.060 5.780 5.970 542,883 +0.08(+1.36%)
Nov 29, 2021 5.500 6.120 5.470 5.890 1,116,318 +0.43(+7.88%)
Nov 26, 2021 5.870 5.985 5.410 5.460 510,683 -0.35(-6.02%)
Nov 24, 2021 6.130 6.130 5.770 5.810 399,382 -0.21(-3.49%)
Nov 23, 2021 6.150 6.220 5.660 6.020 1,961,368 -0.13(-2.11%)
Nov 22, 2021 6.130 6.360 6.050 6.150 1,196,410 -0.11(-1.76%)
Nov 19, 2021 5.940 6.370 5.920 6.260 1,838,036 +0.22(+3.64%)
Nov 18, 2021 6.040 6.080 5.850 6.040 443,802 -0.10(-1.63%)
Nov 17, 2021 6.090 6.250 5.940 6.140 921,808 -0.06(-0.97%)
Nov 16, 2021 6.660 6.700 6.190 6.200 1,891,528 -0.27(-4.17%)
Nov 15, 2021 7.105 7.105 6.400 6.470 1,775,376 -0.55(-7.83%)
Nov 12, 2021 7.090 7.260 6.950 7.020 2,330,661 -0.12(-1.68%)
Nov 11, 2021 7.170 7.300 7.040 7.140 712,456 +0.01(+0.14%)
Nov 10, 2021 7.320 7.130 788,868 -0.12(-1.66%)
Nov 09, 2021 7.150 7.380 7.060 7.250 1,131,382 +0.12(+1.68%)
Nov 08, 2021 6.910 7.190 6.910 7.130 1,203,176 +0.23(+3.33%)
Nov 05, 2021 6.720 7.040 6.700 6.900 997,836 +0.14(+2.07%)
Nov 04, 2021 7.000 7.040 6.630 6.760 641,702 -0.27(-3.84%)
Nov 03, 2021 7.070 7.250 6.880 7.030 349,748 -0.07(-0.99%)
Nov 02, 2021 7.050 7.300 6.910 7.100 693,707 -0.13(-1.80%)
Nov 01, 2021 7.460 7.650 7.140 7.230 1,732,808 -0.18(-2.43%)
Oct 29, 2021 7.070 7.480 7.000 7.410 1,302,117 +0.36(+5.11%)
Oct 28, 2021 6.700 7.260 6.570 7.050 1,302,649 +0.28(+4.14%)
Oct 27, 2021 6.330 6.810 6.320 6.770 1,710,589 +0.43(+6.78%)
Oct 26, 2021 6.530 6.710 6.270 6.340 1,276,484 -0.19(-2.91%)
Oct 25, 2021 6.250 6.591 6.090 6.530 1,215,222 +0.30(+4.82%)
Oct 22, 2021 5.990 6.250 5.820 6.230 571,643 +0.14(+2.30%)
Oct 21, 2021 6.080 6.090 5.960 6.090 383,629 +0.03(+0.50%)
Oct 20, 2021 6.100 6.131 5.940 6.060 651,321 -0.04(-0.66%)
Oct 19, 2021 6.300 6.420 6.020 6.100 466,418 -0.18(-2.87%)
Oct 18, 2021 6.090 6.550 5.990 6.280 1,354,730 +0.19(+3.12%)
Oct 15, 2021 6.190 6.220 6.000 6.090 715,519 -0.01(-0.16%)
Oct 14, 2021 6.000 6.239 5.970 6.100 719,828 +0.08(+1.33%)
Oct 13, 2021 6.100 6.390 5.890 6.020 774,762 -0.01(-0.17%)
Oct 12, 2021 5.870 6.088 5.810 6.030 517,687 +0.17(+2.90%)
Oct 11, 2021 5.890 6.070 5.790 5.860 687,639 -0.11(-1.84%)
Oct 08, 2021 5.810 5.970 5.680 5.970 329,916 +0.07(+1.19%)
Oct 07, 2021 5.890 6.030 5.770 5.900 452,818 +0.00(+0.00%)
Oct 06, 2021 5.810 6.075 5.790 5.900 528,992 +0.04(+0.68%)
Oct 05, 2021 5.950 6.100 5.825 5.860 320,983 -0.16(-2.66%)
Oct 04, 2021 5.990 6.200 5.680 6.020 686,889 +0.03(+0.50%)
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.