Australia markets open in 1 hour 2 minutes

BELLUS Health Inc. (BLU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
5.46-0.35 (-6.02%)
At close: 1:00PM EST
5.44 -0.02 (-0.37%)
After hours: 02:39PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20215.875.995.415.465.46510,700
24 Nov 20216.136.135.775.815.81399,400
23 Nov 20216.156.225.666.026.021,961,400
22 Nov 20216.136.366.056.156.151,196,400
19 Nov 20215.946.375.926.266.261,838,000
18 Nov 20216.046.125.856.046.04443,700
17 Nov 20216.096.255.946.146.14921,800
16 Nov 20216.666.706.196.206.201,895,700
15 Nov 20217.117.116.406.476.471,775,400
12 Nov 20217.097.266.957.027.022,330,700
11 Nov 20217.177.307.047.147.14712,500
10 Nov 20217.327.457.087.137.13788,700
09 Nov 20217.157.387.067.257.251,131,400
08 Nov 20216.917.196.917.137.131,203,200
05 Nov 20216.727.046.706.906.90990,600
04 Nov 20217.007.046.636.766.76641,700
03 Nov 20217.077.256.817.037.03349,700
02 Nov 20217.067.306.917.107.10693,700
01 Nov 20217.467.657.147.237.231,732,800
29 Oct 20217.077.487.007.417.411,300,000
28 Oct 20216.707.266.577.077.071,302,600
27 Oct 20216.336.816.326.776.771,710,400
26 Oct 20216.536.716.276.346.341,276,500
25 Oct 20216.256.596.096.536.531,215,400
22 Oct 20215.996.255.826.236.23571,600
21 Oct 20216.086.095.966.096.09383,600
20 Oct 20216.106.135.946.066.06651,300
19 Oct 20216.306.426.026.106.10466,400
18 Oct 20216.096.555.996.286.281,354,700
15 Oct 20216.196.226.006.096.09715,500
14 Oct 20216.006.245.976.106.10719,800
13 Oct 20216.106.395.896.026.02774,800
12 Oct 20215.876.095.816.036.03517,400
11 Oct 20215.896.075.795.865.86687,600
08 Oct 20215.815.975.685.975.97328,900
07 Oct 20215.896.035.775.905.90452,800
06 Oct 20215.816.085.795.905.90528,800
05 Oct 20215.956.105.835.865.86320,900
04 Oct 20215.996.205.686.026.02686,900
01 Oct 20216.146.175.775.995.99842,600
30 Sept 20216.006.305.836.146.142,949,300
29 Sept 20216.706.755.765.995.992,881,900
28 Sept 20216.467.356.236.646.645,119,000
27 Sept 20216.336.646.056.566.561,533,000
24 Sept 20216.246.486.136.376.371,520,500
23 Sept 20216.216.876.126.326.323,751,300
22 Sept 20215.866.065.816.026.02702,800
21 Sept 20215.836.015.455.985.98819,400
20 Sept 20215.856.165.705.795.791,892,100
17 Sept 20215.846.105.646.036.031,839,200
16 Sept 20215.716.075.435.795.792,074,700
15 Sept 20215.205.815.015.795.794,461,000
14 Sept 20214.926.344.895.575.5743,868,600
13 Sept 20214.735.153.644.784.7838,203,200
10 Sept 20213.974.003.913.923.92226,500
09 Sept 20213.763.933.723.933.93173,000
08 Sept 20213.894.043.713.743.74524,500
07 Sept 20213.994.113.863.923.92742,700
03 Sept 20213.773.883.703.843.84412,300
02 Sept 20213.623.863.603.803.801,178,800
01 Sept 20213.753.753.503.503.50759,600
31 Aug 20213.683.743.643.703.70461,800
30 Aug 20213.673.833.563.673.672,121,400
27 Aug 20213.623.643.503.643.64381,500
26 Aug 20213.463.623.413.553.55405,900
25 Aug 20213.353.493.323.463.46267,700
24 Aug 20213.313.433.273.393.39237,500
23 Aug 20213.053.373.053.313.31460,000
20 Aug 20213.133.132.953.053.05226,400
19 Aug 20213.153.162.963.033.03238,100
18 Aug 20213.403.403.153.173.17204,200
17 Aug 20213.403.443.343.413.41228,600
16 Aug 20213.383.463.303.413.41288,200
13 Aug 20213.373.453.313.353.35315,500
12 Aug 20213.153.433.153.403.40777,500
11 Aug 20213.013.142.943.143.14317,900
10 Aug 20213.253.272.982.982.98366,400
09 Aug 20213.153.283.063.243.24771,500
06 Aug 20213.133.193.023.173.17261,500
05 Aug 20212.973.182.953.123.12488,600
04 Aug 20212.932.982.892.952.95218,000
03 Aug 20212.902.982.822.942.94364,200
02 Aug 20212.932.962.822.922.92653,100
30 July 20212.862.942.812.902.90177,700
29 July 20212.913.012.822.862.861,469,500
28 July 20212.722.792.682.732.73160,700
27 July 20212.712.782.642.702.70129,600
26 July 20212.822.832.682.702.70196,000
23 July 20212.912.932.762.802.80112,200
22 July 20212.872.902.772.802.80146,300
21 July 20212.782.952.762.902.90368,400
20 July 20212.902.912.752.752.75421,700
19 July 20212.672.902.602.872.87498,100
16 July 20212.722.842.712.742.74262,800
15 July 20212.822.822.692.742.74203,700
14 July 20212.842.892.752.792.79368,600
13 July 20212.962.962.792.822.82594,900
12 July 20213.033.052.932.962.96329,500
09 July 20212.943.032.873.023.02112,100
08 July 20212.893.052.662.952.951,072,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...