Canada markets closed

BELLUS Health Inc. (BLU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
8.32+0.22 (+2.72%)
At close: 04:00PM EDT
8.48 +0.16 (+1.92%)
After hours: 06:08PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20228.108.408.108.328.321,022,200
Jun 23, 20227.998.147.938.108.10554,500
Jun 22, 20227.868.227.867.957.95640,200
Jun 21, 20228.328.437.987.997.99707,700
Jun 17, 20227.698.497.698.058.051,649,000
Jun 16, 20227.787.797.087.697.69702,600
Jun 15, 20227.868.087.817.977.97885,300
Jun 14, 20227.778.007.627.827.82441,600
Jun 13, 20228.108.227.477.767.76759,000
Jun 10, 20228.018.167.778.108.10598,800
Jun 09, 20228.958.958.188.208.20808,300
Jun 08, 20228.358.968.268.958.95726,300
Jun 07, 20228.408.558.238.368.36427,600
Jun 06, 20228.208.567.888.508.50808,200
Jun 03, 20228.048.578.048.128.121,360,200
Jun 02, 20227.677.987.477.987.98357,700
Jun 01, 20227.968.067.447.697.69689,600
May 31, 20228.498.697.737.947.94518,400
May 27, 20227.668.437.578.288.28780,000
May 26, 20227.757.847.617.637.63466,300
May 25, 20227.988.027.627.727.72667,600
May 24, 20228.128.257.968.078.07262,700
May 23, 20228.308.368.098.198.19338,300
May 20, 20228.538.648.138.258.25550,600
May 19, 20228.789.018.498.498.49944,600
May 18, 20228.679.028.598.808.801,121,900
May 17, 20228.728.958.608.808.80423,600
May 16, 20228.218.578.038.558.551,009,700
May 13, 20227.898.447.838.278.27655,900
May 12, 20226.787.846.707.817.81944,500
May 11, 20226.546.996.356.786.781,218,000
May 10, 20226.617.026.616.736.73723,300
May 09, 20227.577.626.406.466.461,098,800
May 06, 20228.448.447.647.727.72776,000
May 05, 20228.788.828.068.348.342,495,900
May 04, 20228.708.878.308.818.81954,300
May 03, 20228.979.098.588.718.71992,100
May 02, 20228.038.987.958.978.97944,800
Apr 29, 20227.978.197.918.068.06703,200
Apr 28, 20228.388.387.478.028.021,187,100
Apr 27, 20228.578.807.958.038.032,709,600
Apr 26, 20228.688.798.318.548.54750,400
Apr 25, 20228.098.827.898.758.75750,100
Apr 22, 20228.058.287.758.198.191,059,400
Apr 21, 20228.639.048.038.118.11833,400
Apr 20, 20228.428.818.348.628.62576,000
Apr 19, 20228.208.408.078.398.39307,600
Apr 18, 20228.268.268.008.178.17232,400
Apr 14, 20228.368.367.988.288.28560,100
Apr 13, 20228.188.438.088.358.35584,400
Apr 12, 20228.218.338.028.138.13885,000
Apr 11, 20228.168.197.868.058.05897,200
Apr 08, 20227.948.437.868.278.271,449,900
Apr 07, 20228.138.467.908.078.071,192,400
Apr 06, 20227.608.187.508.118.111,638,900
Apr 05, 20227.547.807.497.677.67499,200
Apr 04, 20227.287.507.217.487.48547,900
Apr 01, 20226.767.236.767.207.20453,800
Mar 31, 20226.746.996.636.886.88500,800
Mar 30, 20226.607.116.606.706.70440,000
Mar 29, 20226.226.626.226.596.59346,000
Mar 28, 20226.206.305.896.196.19335,900
Mar 25, 20226.406.406.156.246.24255,300
Mar 24, 20226.336.486.146.396.39306,500
Mar 23, 20226.546.606.286.326.32348,900
Mar 22, 20226.556.756.516.606.60268,800
Mar 21, 20226.546.636.306.546.54293,600
Mar 18, 20226.516.716.386.516.51347,300
Mar 17, 20226.046.566.006.506.50667,700
Mar 16, 20225.836.075.726.066.06368,600
Mar 15, 20225.635.775.455.745.74472,100
Mar 14, 20226.106.105.545.575.57907,900
Mar 11, 20226.446.446.046.076.07504,100
Mar 10, 20226.316.426.146.376.37409,500
Mar 09, 20226.096.426.056.406.40583,200
Mar 08, 20225.816.135.686.026.02199,800
Mar 07, 20225.886.025.715.835.83331,400
Mar 04, 20225.936.085.785.875.87341,200
Mar 03, 20226.326.325.935.995.99943,300
Mar 02, 20226.446.556.186.266.26368,700
Mar 01, 20226.636.846.416.436.43615,800
Feb 28, 20226.286.876.256.656.65762,600
Feb 25, 20226.166.556.016.436.43595,900
Feb 24, 20225.936.225.616.046.042,118,000
Feb 23, 20226.426.485.946.006.001,455,000
Feb 22, 20226.906.906.376.386.38801,200
Feb 18, 20227.097.156.927.007.001,126,400
Feb 17, 20227.137.197.067.147.14815,100
Feb 16, 20227.077.206.847.157.151,317,600
Feb 15, 20227.207.317.037.067.061,349,000
Feb 14, 20227.137.187.027.067.06517,500
Feb 11, 20227.247.377.017.137.13704,100
Feb 10, 20227.107.457.077.297.29771,600
Feb 09, 20226.937.316.927.217.211,867,000
Feb 08, 20226.766.956.586.936.931,546,600
Feb 07, 20226.546.926.436.826.822,096,400
Feb 04, 20226.727.016.596.596.594,907,100
Feb 03, 20226.597.006.506.856.851,157,300
Feb 02, 20226.456.786.406.676.672,608,400
Feb 01, 20226.196.436.136.406.401,932,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...