Get our best money-saving hacks and pro tips now

Bellicum Pharmaceuticals, Inc. (BLCM)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

1.2800

+0.1000

(+8.47%)

At close: 04:00PM EST

1.3400

+0.06

(+4.69%)

After hours:

04:50PM EST

Time period:

06 Feb 2022 - 06 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	1.1870	1.3000	1.1800	1.2800	1.2800	39,500
02 Feb 2023	1.2100	1.2500	1.1600	1.1800	1.1800	29,700
01 Feb 2023	1.1300	1.2500	1.1100	1.2400	1.2400	37,000
31 Jan 2023	1.2100	1.2200	1.1200	1.1400	1.1400	48,400
30 Jan 2023	1.2700	1.2700	1.1600	1.1700	1.1700	42,300
27 Jan 2023	1.2900	1.2900	1.2200	1.2700	1.2700	22,000
26 Jan 2023	1.3000	1.3000	1.1400	1.1800	1.1800	68,700
25 Jan 2023	1.3600	1.4300	1.2700	1.3000	1.3000	86,000
24 Jan 2023	1.5000	1.5000	1.3100	1.3800	1.3800	75,200
23 Jan 2023	1.3100	1.4900	1.2100	1.4790	1.4790	200,600
20 Jan 2023	1.2800	1.3000	1.2200	1.2800	1.2800	96,800
19 Jan 2023	1.1000	1.3600	1.1000	1.2000	1.2000	380,400
18 Jan 2023	0.9650	1.0660	0.9500	1.0600	1.0600	18,800
17 Jan 2023	0.9400	1.0800	0.9400	0.9600	0.9600	24,100
13 Jan 2023	1.0200	1.0490	0.9500	0.9850	0.9850	20,200
12 Jan 2023	1.0420	1.0500	0.9100	0.9900	0.9900	24,900
11 Jan 2023	1.0500	1.0500	0.9800	0.9900	0.9900	17,300
10 Jan 2023	1.0700	1.0800	1.0000	1.0450	1.0450	25,200
09 Jan 2023	1.0800	1.0800	0.9000	1.0200	1.0200	74,400
06 Jan 2023	0.9100	1.0900	0.8000	1.0700	1.0700	144,700
05 Jan 2023	0.8200	0.9000	0.7620	0.8750	0.8750	17,200
04 Jan 2023	0.8300	0.8300	0.7600	0.8250	0.8250	6,100
03 Jan 2023	0.7680	0.8980	0.7500	0.8300	0.8300	29,100
30 Dec 2022	0.6100	0.7500	0.6000	0.7200	0.7200	115,500
29 Dec 2022	0.6210	0.7000	0.6000	0.6500	0.6500	40,800
28 Dec 2022	0.6700	0.7000	0.6070	0.6450	0.6450	34,400
27 Dec 2022	0.6950	0.7000	0.6300	0.6700	0.6700	37,600
23 Dec 2022	0.6610	0.7090	0.6600	0.6800	0.6800	24,000
22 Dec 2022	0.6950	0.7800	0.6950	0.7100	0.7100	20,400
21 Dec 2022	0.7900	0.7900	0.6630	0.6900	0.6900	39,000
20 Dec 2022	0.7000	0.8000	0.7000	0.7200	0.7200	117,300
19 Dec 2022	0.7220	0.8000	0.6600	0.7000	0.7000	43,000
16 Dec 2022	0.9000	0.9800	0.7650	0.7650	0.7650	55,800
15 Dec 2022	0.8130	0.9640	0.8130	0.8500	0.8500	58,600
14 Dec 2022	1.0500	1.0500	0.8750	0.8750	0.8750	76,800
13 Dec 2022	0.9000	0.9500	0.8800	0.9380	0.9380	61,000
12 Dec 2022	1.0000	1.0640	0.9710	0.9710	0.9710	14,500
09 Dec 2022	1.0600	1.0700	1.0000	1.0000	1.0000	15,400
08 Dec 2022	1.0000	1.1000	1.0000	1.0500	1.0500	34,800
07 Dec 2022	0.9900	1.0300	0.9600	0.9600	0.9600	12,100
06 Dec 2022	1.0500	1.0600	0.9900	0.9900	0.9900	5,400
05 Dec 2022	1.0000	1.0600	0.9900	0.9900	0.9900	5,900
02 Dec 2022	0.9950	1.0600	0.9900	1.0200	1.0200	4,000
01 Dec 2022	1.0200	1.0600	0.9900	1.0000	1.0000	5,500
30 Nov 2022	1.0700	1.0700	0.9900	1.0400	1.0400	3,500
29 Nov 2022	1.0200	1.0700	0.9900	1.0700	1.0700	10,300
28 Nov 2022	0.9900	1.0710	0.9900	1.0400	1.0400	5,600
25 Nov 2022	1.0600	1.0600	1.0010	1.0100	1.0100	9,000
23 Nov 2022	1.0470	1.0850	1.0320	1.0320	1.0320	2,400
22 Nov 2022	1.0330	1.0840	1.0200	1.0200	1.0200	2,500
21 Nov 2022	1.1000	1.1300	1.0400	1.0400	1.0400	3,200
18 Nov 2022	1.1000	1.1000	1.0600	1.1000	1.1000	2,200
17 Nov 2022	1.0500	1.0500	1.0500	1.0500	1.0500	3,500
16 Nov 2022	1.0500	1.0840	1.0500	1.0500	1.0500	7,500
15 Nov 2022	1.0200	1.0800	1.0100	1.0700	1.0700	8,700
14 Nov 2022	1.1000	1.1000	1.0100	1.0200	1.0200	31,600
11 Nov 2022	1.1000	1.1470	1.1000	1.1460	1.1460	8,700
10 Nov 2022	1.0980	1.1400	1.0800	1.1300	1.1300	6,200
09 Nov 2022	1.1470	1.1470	1.0850	1.1200	1.1200	4,500
08 Nov 2022	1.0200	1.1000	1.0200	1.1000	1.1000	28,500
07 Nov 2022	1.0100	1.0500	0.9900	1.0500	1.0500	5,700
04 Nov 2022	1.0400	1.0690	1.0400	1.0510	1.0510	500
03 Nov 2022	1.0300	1.0600	1.0200	1.0400	1.0400	3,400
02 Nov 2022	1.0900	1.1000	1.0510	1.0800	1.0800	10,900
01 Nov 2022	1.0600	1.0950	1.0200	1.0950	1.0950	17,600
31 Oct 2022	1.0800	1.1100	1.0600	1.0600	1.0600	7,300
28 Oct 2022	1.0100	1.0500	0.9900	1.0500	1.0500	17,100
27 Oct 2022	1.0110	1.0300	1.0110	1.0300	1.0300	6,300
26 Oct 2022	1.0100	1.0550	1.0000	1.0300	1.0300	28,200
25 Oct 2022	1.0700	1.1100	1.0200	1.0450	1.0450	11,600
24 Oct 2022	0.9900	1.0500	0.9800	1.0200	1.0200	13,000
21 Oct 2022	1.0300	1.0600	1.0100	1.0100	1.0100	13,500
20 Oct 2022	1.0000	1.1600	1.0000	1.0300	1.0300	23,500
19 Oct 2022	1.0900	1.0960	0.9330	0.9440	0.9440	42,200
18 Oct 2022	1.0900	1.0900	1.0240	1.0500	1.0500	10,600
17 Oct 2022	0.9600	1.0400	0.9600	1.0200	1.0200	10,200
14 Oct 2022	1.0300	1.0310	0.9510	0.9880	0.9880	40,900
13 Oct 2022	0.9900	1.0300	0.9750	1.0300	1.0300	5,000
12 Oct 2022	1.1000	1.1000	0.9320	0.9600	0.9600	47,300
11 Oct 2022	1.0700	1.1300	1.0000	1.0300	1.0300	36,600
10 Oct 2022	1.1900	1.1900	1.0850	1.0900	1.0900	7,700
07 Oct 2022	1.2500	1.2550	1.2000	1.2000	1.2000	1,900
06 Oct 2022	1.2010	1.2500	1.2010	1.2500	1.2500	4,800
05 Oct 2022	1.1700	1.2600	1.1700	1.2000	1.2000	3,700
04 Oct 2022	1.2100	1.2800	1.1700	1.1700	1.1700	10,200
03 Oct 2022	1.2500	1.2500	1.2100	1.2100	1.2100	5,000
30 Sept 2022	1.2600	1.2600	1.1870	1.2000	1.2000	7,300
29 Sept 2022	1.1900	1.2400	1.1700	1.1800	1.1800	8,800
28 Sept 2022	1.0700	1.1300	1.0700	1.1000	1.1000	4,200
27 Sept 2022	1.0800	1.2400	1.0200	1.1000	1.1000	53,600
26 Sept 2022	1.1100	1.1440	1.1100	1.1100	1.1100	5,700
23 Sept 2022	1.2200	1.2600	1.1200	1.1500	1.1500	18,700
22 Sept 2022	1.1900	1.2330	1.1900	1.2100	1.2100	9,700
21 Sept 2022	1.2500	1.2500	1.1500	1.2000	1.2000	15,900
20 Sept 2022	1.2600	1.3000	1.2500	1.2800	1.2800	7,000
19 Sept 2022	1.3500	1.3500	1.2710	1.2900	1.2900	4,400
16 Sept 2022	1.3400	1.3530	1.2900	1.3000	1.3000	10,000
15 Sept 2022	1.3600	1.3900	1.3300	1.3500	1.3500	12,700
14 Sept 2022	1.3500	1.3900	1.3200	1.3200	1.3200	20,200
13 Sept 2022	1.4000	1.4300	1.3200	1.3520	1.3520	19,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,745.90-25.90(-0.33%)

AUD/USD0.6896-0.0029(-0.41%)

ASX 2007,539.00-19.10(-0.25%)

OIL73.64+0.25(+0.34%)

GOLD1,884.90+8.30(+0.44%)

BTC-AUD33,107.08-1,049.27(-3.07%)

Get our best money-saving hacks and pro tips now

Bellicum Pharmaceuticals, Inc. (BLCM)

ALL ORDS
7,745.90
-25.90(-0.33%)

AUD/USD
0.6896
-0.0029(-0.41%)

ASX 200
7,539.00
-19.10(-0.25%)

OIL
73.64
+0.25(+0.34%)

GOLD
1,884.90
+8.30(+0.44%)

BTC-AUD
33,107.08
-1,049.27(-3.07%)