Canada markets closed

BELLUS Health Inc. (BLU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.37+0.05 (+0.79%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 24, 20216.246.486.136.376.371,520,500
Sep. 23, 20216.216.876.126.326.323,751,300
Sep. 22, 20215.866.065.816.026.02702,800
Sep. 21, 20215.836.015.455.985.98819,400
Sep. 20, 20215.856.165.705.795.791,892,100
Sep. 17, 20215.846.105.646.036.031,837,100
Sep. 16, 20215.716.075.435.795.792,074,700
Sep. 15, 20215.205.815.015.795.794,461,000
Sep. 14, 20214.926.344.895.575.5743,868,600
Sep. 13, 20214.735.153.644.784.7838,203,200
Sep. 10, 20213.974.003.913.923.92226,500
Sep. 09, 20213.763.933.723.933.93173,000
Sep. 08, 20213.894.043.713.743.74524,500
Sep. 07, 20213.994.113.863.923.92742,700
Sep. 03, 20213.773.883.703.843.84412,300
Sep. 02, 20213.623.863.603.803.801,178,800
Sep. 01, 20213.753.753.503.503.50759,600
Aug. 31, 20213.683.743.643.703.70461,800
Aug. 30, 20213.673.833.563.673.672,121,400
Aug. 27, 20213.623.643.503.643.64381,500
Aug. 26, 20213.463.623.413.553.55405,900
Aug. 25, 20213.353.493.323.463.46267,700
Aug. 24, 20213.313.433.273.393.39237,500
Aug. 23, 20213.053.373.053.313.31460,000
Aug. 20, 20213.133.132.953.053.05226,400
Aug. 19, 20213.153.162.963.033.03238,100
Aug. 18, 20213.403.403.153.173.17204,200
Aug. 17, 20213.403.443.343.413.41228,600
Aug. 16, 20213.383.463.303.413.41288,200
Aug. 13, 20213.373.453.313.353.35315,500
Aug. 12, 20213.153.433.153.403.40777,500
Aug. 11, 20213.013.142.943.143.14317,900
Aug. 10, 20213.253.272.982.982.98366,400
Aug. 09, 20213.153.283.063.243.24771,500
Aug. 06, 20213.133.193.023.173.17261,500
Aug. 05, 20212.973.182.953.123.12488,600
Aug. 04, 20212.932.982.892.952.95218,000
Aug. 03, 20212.902.982.822.942.94364,200
Aug. 02, 20212.932.962.822.922.92653,100
Jul. 30, 20212.862.942.812.902.90177,700
Jul. 29, 20212.913.012.822.862.861,469,500
Jul. 28, 20212.722.792.682.732.73160,700
Jul. 27, 20212.712.782.642.702.70129,600
Jul. 26, 20212.822.832.682.702.70196,000
Jul. 23, 20212.912.932.762.802.80112,200
Jul. 22, 20212.872.902.772.802.80146,300
Jul. 21, 20212.782.952.762.902.90368,400
Jul. 20, 20212.902.912.752.752.75421,700
Jul. 19, 20212.672.902.602.872.87498,100
Jul. 16, 20212.722.842.712.742.74262,800
Jul. 15, 20212.822.822.692.742.74203,700
Jul. 14, 20212.842.892.752.792.79368,600
Jul. 13, 20212.962.962.792.822.82594,900
Jul. 12, 20213.033.052.932.962.96329,500
Jul. 09, 20212.943.032.873.023.02112,100
Jul. 08, 20212.893.052.662.952.951,072,800
Jul. 07, 20213.163.162.892.902.90483,400
Jul. 06, 20213.163.223.083.083.081,762,700
Jul. 02, 20213.093.203.023.163.16906,200
Jul. 01, 20213.093.142.993.093.09497,500
Jun. 30, 20213.173.203.063.113.11691,200
Jun. 29, 20213.313.313.173.183.18285,000
Jun. 28, 20213.353.353.273.283.28225,500
Jun. 25, 20213.313.383.303.313.31184,800
Jun. 24, 20213.353.393.303.303.30333,400
Jun. 23, 20213.393.433.303.333.33336,700
Jun. 22, 20213.343.373.263.343.34249,700
Jun. 21, 20213.363.443.303.323.32231,300
Jun. 18, 20213.383.443.323.373.37203,900
Jun. 17, 20213.403.493.373.423.42295,100
Jun. 16, 20213.453.513.313.393.39443,400
Jun. 15, 20213.503.503.343.453.45425,400
Jun. 14, 20213.473.513.363.473.47778,500
Jun. 11, 20213.513.513.433.453.45274,200
Jun. 10, 20213.513.533.443.503.50847,500
Jun. 09, 20213.453.613.433.503.501,016,200
Jun. 08, 20213.583.663.443.443.44675,500
Jun. 07, 20213.493.653.493.623.62547,400
Jun. 04, 20213.523.643.483.503.50427,500
Jun. 03, 20213.643.703.483.493.491,302,100
Jun. 02, 20213.903.933.683.683.68754,300
Jun. 01, 20214.094.143.803.903.90454,500
May 28, 20213.934.083.884.004.00184,500
May 27, 20213.713.993.683.983.98500,700
May 26, 20213.643.773.623.693.69596,500
May 25, 20213.733.733.563.653.65420,100
May 24, 20213.843.873.633.663.66311,100
May 21, 20213.893.933.803.883.88131,200
May 20, 20213.773.883.723.883.88115,100
May 19, 20213.633.783.583.763.76250,400
May 18, 20213.633.793.633.673.67197,100
May 17, 20213.693.733.583.663.66127,300
May 14, 20213.443.763.413.643.64335,800
May 13, 20213.463.573.383.453.45316,300
May 12, 20213.573.643.423.493.49643,400
May 11, 20213.543.703.493.653.65222,500
May 10, 20213.823.873.643.653.65323,000
May 07, 20213.753.933.753.853.85170,500
May 06, 20213.833.933.663.753.75363,100
May 05, 20213.894.003.843.853.85186,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...