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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep. 24, 2021 | 6.24 | 6.48 | 6.13 | 6.37 | 6.37 | 1,520,500 |
| Sep. 23, 2021 | 6.21 | 6.87 | 6.12 | 6.32 | 6.32 | 3,751,300 |
| Sep. 22, 2021 | 5.86 | 6.06 | 5.81 | 6.02 | 6.02 | 702,800 |
| Sep. 21, 2021 | 5.83 | 6.01 | 5.45 | 5.98 | 5.98 | 819,400 |
| Sep. 20, 2021 | 5.85 | 6.16 | 5.70 | 5.79 | 5.79 | 1,892,100 |
| Sep. 17, 2021 | 5.84 | 6.10 | 5.64 | 6.03 | 6.03 | 1,837,100 |
| Sep. 16, 2021 | 5.71 | 6.07 | 5.43 | 5.79 | 5.79 | 2,074,700 |
| Sep. 15, 2021 | 5.20 | 5.81 | 5.01 | 5.79 | 5.79 | 4,461,000 |
| Sep. 14, 2021 | 4.92 | 6.34 | 4.89 | 5.57 | 5.57 | 43,868,600 |
| Sep. 13, 2021 | 4.73 | 5.15 | 3.64 | 4.78 | 4.78 | 38,203,200 |
| Sep. 10, 2021 | 3.97 | 4.00 | 3.91 | 3.92 | 3.92 | 226,500 |
| Sep. 09, 2021 | 3.76 | 3.93 | 3.72 | 3.93 | 3.93 | 173,000 |
| Sep. 08, 2021 | 3.89 | 4.04 | 3.71 | 3.74 | 3.74 | 524,500 |
| Sep. 07, 2021 | 3.99 | 4.11 | 3.86 | 3.92 | 3.92 | 742,700 |
| Sep. 03, 2021 | 3.77 | 3.88 | 3.70 | 3.84 | 3.84 | 412,300 |
| Sep. 02, 2021 | 3.62 | 3.86 | 3.60 | 3.80 | 3.80 | 1,178,800 |
| Sep. 01, 2021 | 3.75 | 3.75 | 3.50 | 3.50 | 3.50 | 759,600 |
| Aug. 31, 2021 | 3.68 | 3.74 | 3.64 | 3.70 | 3.70 | 461,800 |
| Aug. 30, 2021 | 3.67 | 3.83 | 3.56 | 3.67 | 3.67 | 2,121,400 |
| Aug. 27, 2021 | 3.62 | 3.64 | 3.50 | 3.64 | 3.64 | 381,500 |
| Aug. 26, 2021 | 3.46 | 3.62 | 3.41 | 3.55 | 3.55 | 405,900 |
| Aug. 25, 2021 | 3.35 | 3.49 | 3.32 | 3.46 | 3.46 | 267,700 |
| Aug. 24, 2021 | 3.31 | 3.43 | 3.27 | 3.39 | 3.39 | 237,500 |
| Aug. 23, 2021 | 3.05 | 3.37 | 3.05 | 3.31 | 3.31 | 460,000 |
| Aug. 20, 2021 | 3.13 | 3.13 | 2.95 | 3.05 | 3.05 | 226,400 |
| Aug. 19, 2021 | 3.15 | 3.16 | 2.96 | 3.03 | 3.03 | 238,100 |
| Aug. 18, 2021 | 3.40 | 3.40 | 3.15 | 3.17 | 3.17 | 204,200 |
| Aug. 17, 2021 | 3.40 | 3.44 | 3.34 | 3.41 | 3.41 | 228,600 |
| Aug. 16, 2021 | 3.38 | 3.46 | 3.30 | 3.41 | 3.41 | 288,200 |
| Aug. 13, 2021 | 3.37 | 3.45 | 3.31 | 3.35 | 3.35 | 315,500 |
| Aug. 12, 2021 | 3.15 | 3.43 | 3.15 | 3.40 | 3.40 | 777,500 |
| Aug. 11, 2021 | 3.01 | 3.14 | 2.94 | 3.14 | 3.14 | 317,900 |
| Aug. 10, 2021 | 3.25 | 3.27 | 2.98 | 2.98 | 2.98 | 366,400 |
| Aug. 09, 2021 | 3.15 | 3.28 | 3.06 | 3.24 | 3.24 | 771,500 |
| Aug. 06, 2021 | 3.13 | 3.19 | 3.02 | 3.17 | 3.17 | 261,500 |
| Aug. 05, 2021 | 2.97 | 3.18 | 2.95 | 3.12 | 3.12 | 488,600 |
| Aug. 04, 2021 | 2.93 | 2.98 | 2.89 | 2.95 | 2.95 | 218,000 |
| Aug. 03, 2021 | 2.90 | 2.98 | 2.82 | 2.94 | 2.94 | 364,200 |
| Aug. 02, 2021 | 2.93 | 2.96 | 2.82 | 2.92 | 2.92 | 653,100 |
| Jul. 30, 2021 | 2.86 | 2.94 | 2.81 | 2.90 | 2.90 | 177,700 |
| Jul. 29, 2021 | 2.91 | 3.01 | 2.82 | 2.86 | 2.86 | 1,469,500 |
| Jul. 28, 2021 | 2.72 | 2.79 | 2.68 | 2.73 | 2.73 | 160,700 |
| Jul. 27, 2021 | 2.71 | 2.78 | 2.64 | 2.70 | 2.70 | 129,600 |
| Jul. 26, 2021 | 2.82 | 2.83 | 2.68 | 2.70 | 2.70 | 196,000 |
| Jul. 23, 2021 | 2.91 | 2.93 | 2.76 | 2.80 | 2.80 | 112,200 |
| Jul. 22, 2021 | 2.87 | 2.90 | 2.77 | 2.80 | 2.80 | 146,300 |
| Jul. 21, 2021 | 2.78 | 2.95 | 2.76 | 2.90 | 2.90 | 368,400 |
| Jul. 20, 2021 | 2.90 | 2.91 | 2.75 | 2.75 | 2.75 | 421,700 |
| Jul. 19, 2021 | 2.67 | 2.90 | 2.60 | 2.87 | 2.87 | 498,100 |
| Jul. 16, 2021 | 2.72 | 2.84 | 2.71 | 2.74 | 2.74 | 262,800 |
| Jul. 15, 2021 | 2.82 | 2.82 | 2.69 | 2.74 | 2.74 | 203,700 |
| Jul. 14, 2021 | 2.84 | 2.89 | 2.75 | 2.79 | 2.79 | 368,600 |
| Jul. 13, 2021 | 2.96 | 2.96 | 2.79 | 2.82 | 2.82 | 594,900 |
| Jul. 12, 2021 | 3.03 | 3.05 | 2.93 | 2.96 | 2.96 | 329,500 |
| Jul. 09, 2021 | 2.94 | 3.03 | 2.87 | 3.02 | 3.02 | 112,100 |
| Jul. 08, 2021 | 2.89 | 3.05 | 2.66 | 2.95 | 2.95 | 1,072,800 |
| Jul. 07, 2021 | 3.16 | 3.16 | 2.89 | 2.90 | 2.90 | 483,400 |
| Jul. 06, 2021 | 3.16 | 3.22 | 3.08 | 3.08 | 3.08 | 1,762,700 |
| Jul. 02, 2021 | 3.09 | 3.20 | 3.02 | 3.16 | 3.16 | 906,200 |
| Jul. 01, 2021 | 3.09 | 3.14 | 2.99 | 3.09 | 3.09 | 497,500 |
| Jun. 30, 2021 | 3.17 | 3.20 | 3.06 | 3.11 | 3.11 | 691,200 |
| Jun. 29, 2021 | 3.31 | 3.31 | 3.17 | 3.18 | 3.18 | 285,000 |
| Jun. 28, 2021 | 3.35 | 3.35 | 3.27 | 3.28 | 3.28 | 225,500 |
| Jun. 25, 2021 | 3.31 | 3.38 | 3.30 | 3.31 | 3.31 | 184,800 |
| Jun. 24, 2021 | 3.35 | 3.39 | 3.30 | 3.30 | 3.30 | 333,400 |
| Jun. 23, 2021 | 3.39 | 3.43 | 3.30 | 3.33 | 3.33 | 336,700 |
| Jun. 22, 2021 | 3.34 | 3.37 | 3.26 | 3.34 | 3.34 | 249,700 |
| Jun. 21, 2021 | 3.36 | 3.44 | 3.30 | 3.32 | 3.32 | 231,300 |
| Jun. 18, 2021 | 3.38 | 3.44 | 3.32 | 3.37 | 3.37 | 203,900 |
| Jun. 17, 2021 | 3.40 | 3.49 | 3.37 | 3.42 | 3.42 | 295,100 |
| Jun. 16, 2021 | 3.45 | 3.51 | 3.31 | 3.39 | 3.39 | 443,400 |
| Jun. 15, 2021 | 3.50 | 3.50 | 3.34 | 3.45 | 3.45 | 425,400 |
| Jun. 14, 2021 | 3.47 | 3.51 | 3.36 | 3.47 | 3.47 | 778,500 |
| Jun. 11, 2021 | 3.51 | 3.51 | 3.43 | 3.45 | 3.45 | 274,200 |
| Jun. 10, 2021 | 3.51 | 3.53 | 3.44 | 3.50 | 3.50 | 847,500 |
| Jun. 09, 2021 | 3.45 | 3.61 | 3.43 | 3.50 | 3.50 | 1,016,200 |
| Jun. 08, 2021 | 3.58 | 3.66 | 3.44 | 3.44 | 3.44 | 675,500 |
| Jun. 07, 2021 | 3.49 | 3.65 | 3.49 | 3.62 | 3.62 | 547,400 |
| Jun. 04, 2021 | 3.52 | 3.64 | 3.48 | 3.50 | 3.50 | 427,500 |
| Jun. 03, 2021 | 3.64 | 3.70 | 3.48 | 3.49 | 3.49 | 1,302,100 |
| Jun. 02, 2021 | 3.90 | 3.93 | 3.68 | 3.68 | 3.68 | 754,300 |
| Jun. 01, 2021 | 4.09 | 4.14 | 3.80 | 3.90 | 3.90 | 454,500 |
| May 28, 2021 | 3.93 | 4.08 | 3.88 | 4.00 | 4.00 | 184,500 |
| May 27, 2021 | 3.71 | 3.99 | 3.68 | 3.98 | 3.98 | 500,700 |
| May 26, 2021 | 3.64 | 3.77 | 3.62 | 3.69 | 3.69 | 596,500 |
| May 25, 2021 | 3.73 | 3.73 | 3.56 | 3.65 | 3.65 | 420,100 |
| May 24, 2021 | 3.84 | 3.87 | 3.63 | 3.66 | 3.66 | 311,100 |
| May 21, 2021 | 3.89 | 3.93 | 3.80 | 3.88 | 3.88 | 131,200 |
| May 20, 2021 | 3.77 | 3.88 | 3.72 | 3.88 | 3.88 | 115,100 |
| May 19, 2021 | 3.63 | 3.78 | 3.58 | 3.76 | 3.76 | 250,400 |
| May 18, 2021 | 3.63 | 3.79 | 3.63 | 3.67 | 3.67 | 197,100 |
| May 17, 2021 | 3.69 | 3.73 | 3.58 | 3.66 | 3.66 | 127,300 |
| May 14, 2021 | 3.44 | 3.76 | 3.41 | 3.64 | 3.64 | 335,800 |
| May 13, 2021 | 3.46 | 3.57 | 3.38 | 3.45 | 3.45 | 316,300 |
| May 12, 2021 | 3.57 | 3.64 | 3.42 | 3.49 | 3.49 | 643,400 |
| May 11, 2021 | 3.54 | 3.70 | 3.49 | 3.65 | 3.65 | 222,500 |
| May 10, 2021 | 3.82 | 3.87 | 3.64 | 3.65 | 3.65 | 323,000 |
| May 07, 2021 | 3.75 | 3.93 | 3.75 | 3.85 | 3.85 | 170,500 |
| May 06, 2021 | 3.83 | 3.93 | 3.66 | 3.75 | 3.75 | 363,100 |
| May 05, 2021 | 3.89 | 4.00 | 3.84 | 3.85 | 3.85 | 186,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
