BELLUS Health Inc. (BLU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.8599+0.1299 (+4.76%)
As of 1:54PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 July 2021 | 2.9100 | 3.0100 | 2.8150 | 2.8599 | 2.8599 | 1,324,945 |
| 28 July 2021 | 2.7200 | 2.7900 | 2.6800 | 2.7300 | 2.7300 | 160,700 |
| 27 July 2021 | 2.7100 | 2.7800 | 2.6400 | 2.7000 | 2.7000 | 129,600 |
| 26 July 2021 | 2.8200 | 2.8300 | 2.6800 | 2.7000 | 2.7000 | 196,000 |
| 23 July 2021 | 2.9100 | 2.9300 | 2.7600 | 2.8000 | 2.8000 | 112,200 |
| 22 July 2021 | 2.8700 | 2.9000 | 2.7700 | 2.8000 | 2.8000 | 146,300 |
| 21 July 2021 | 2.7800 | 2.9500 | 2.7600 | 2.9000 | 2.9000 | 368,400 |
| 20 July 2021 | 2.9000 | 2.9100 | 2.7500 | 2.7500 | 2.7500 | 421,700 |
| 19 July 2021 | 2.6700 | 2.9000 | 2.6000 | 2.8700 | 2.8700 | 498,100 |
| 16 July 2021 | 2.7200 | 2.8400 | 2.7100 | 2.7400 | 2.7400 | 262,800 |
| 15 July 2021 | 2.8200 | 2.8200 | 2.6900 | 2.7400 | 2.7400 | 203,700 |
| 14 July 2021 | 2.8400 | 2.8900 | 2.7500 | 2.7900 | 2.7900 | 368,600 |
| 13 July 2021 | 2.9600 | 2.9600 | 2.7900 | 2.8200 | 2.8200 | 594,900 |
| 12 July 2021 | 3.0300 | 3.0500 | 2.9300 | 2.9600 | 2.9600 | 329,500 |
| 09 July 2021 | 2.9400 | 3.0300 | 2.8700 | 3.0200 | 3.0200 | 112,100 |
| 08 July 2021 | 2.8900 | 3.0500 | 2.6600 | 2.9500 | 2.9500 | 1,072,800 |
| 07 July 2021 | 3.1600 | 3.1600 | 2.8900 | 2.9000 | 2.9000 | 483,400 |
| 06 July 2021 | 3.1600 | 3.2200 | 3.0800 | 3.0800 | 3.0800 | 1,762,700 |
| 02 July 2021 | 3.0900 | 3.2000 | 3.0200 | 3.1600 | 3.1600 | 906,200 |
| 01 July 2021 | 3.0900 | 3.1400 | 2.9900 | 3.0900 | 3.0900 | 497,500 |
| 30 June 2021 | 3.1700 | 3.2000 | 3.0600 | 3.1100 | 3.1100 | 691,200 |
| 29 June 2021 | 3.3100 | 3.3100 | 3.1700 | 3.1800 | 3.1800 | 285,000 |
| 28 June 2021 | 3.3500 | 3.3500 | 3.2700 | 3.2800 | 3.2800 | 225,500 |
| 25 June 2021 | 3.3100 | 3.3800 | 3.3000 | 3.3100 | 3.3100 | 184,800 |
| 24 June 2021 | 3.3500 | 3.3900 | 3.3000 | 3.3000 | 3.3000 | 333,400 |
| 23 June 2021 | 3.3900 | 3.4300 | 3.3000 | 3.3300 | 3.3300 | 336,700 |
| 22 June 2021 | 3.3400 | 3.3700 | 3.2600 | 3.3400 | 3.3400 | 249,700 |
| 21 June 2021 | 3.3600 | 3.4400 | 3.3000 | 3.3200 | 3.3200 | 231,300 |
| 18 June 2021 | 3.3800 | 3.4400 | 3.3200 | 3.3700 | 3.3700 | 203,900 |
| 17 June 2021 | 3.4000 | 3.4900 | 3.3700 | 3.4200 | 3.4200 | 295,100 |
| 16 June 2021 | 3.4500 | 3.5100 | 3.3100 | 3.3900 | 3.3900 | 443,400 |
| 15 June 2021 | 3.5000 | 3.5000 | 3.3400 | 3.4500 | 3.4500 | 425,400 |
| 14 June 2021 | 3.4700 | 3.5100 | 3.3600 | 3.4700 | 3.4700 | 778,500 |
| 11 June 2021 | 3.5100 | 3.5100 | 3.4300 | 3.4500 | 3.4500 | 274,200 |
| 10 June 2021 | 3.5100 | 3.5300 | 3.4400 | 3.5000 | 3.5000 | 847,500 |
| 09 June 2021 | 3.4500 | 3.6100 | 3.4300 | 3.5000 | 3.5000 | 1,016,200 |
| 08 June 2021 | 3.5800 | 3.6600 | 3.4400 | 3.4400 | 3.4400 | 675,500 |
| 07 June 2021 | 3.4900 | 3.6500 | 3.4900 | 3.6200 | 3.6200 | 547,400 |
| 04 June 2021 | 3.5200 | 3.6400 | 3.4800 | 3.5000 | 3.5000 | 427,500 |
| 03 June 2021 | 3.6400 | 3.7000 | 3.4800 | 3.4900 | 3.4900 | 1,302,100 |
| 02 June 2021 | 3.9000 | 3.9300 | 3.6800 | 3.6800 | 3.6800 | 754,300 |
| 01 June 2021 | 4.0900 | 4.1400 | 3.8000 | 3.9000 | 3.9000 | 454,500 |
| 28 May 2021 | 3.9300 | 4.0800 | 3.8800 | 4.0000 | 4.0000 | 184,500 |
| 27 May 2021 | 3.7100 | 3.9900 | 3.6800 | 3.9800 | 3.9800 | 500,700 |
| 26 May 2021 | 3.6400 | 3.7700 | 3.6200 | 3.6900 | 3.6900 | 596,500 |
| 25 May 2021 | 3.7300 | 3.7300 | 3.5600 | 3.6500 | 3.6500 | 420,100 |
| 24 May 2021 | 3.8400 | 3.8700 | 3.6300 | 3.6600 | 3.6600 | 311,100 |
| 21 May 2021 | 3.8900 | 3.9300 | 3.8000 | 3.8800 | 3.8800 | 131,200 |
| 20 May 2021 | 3.7700 | 3.8800 | 3.7200 | 3.8800 | 3.8800 | 115,100 |
| 19 May 2021 | 3.6300 | 3.7800 | 3.5800 | 3.7600 | 3.7600 | 250,400 |
| 18 May 2021 | 3.6300 | 3.7900 | 3.6300 | 3.6700 | 3.6700 | 197,100 |
| 17 May 2021 | 3.6900 | 3.7300 | 3.5800 | 3.6600 | 3.6600 | 127,300 |
| 14 May 2021 | 3.4400 | 3.7600 | 3.4100 | 3.6400 | 3.6400 | 335,800 |
| 13 May 2021 | 3.4600 | 3.5700 | 3.3800 | 3.4500 | 3.4500 | 316,300 |
| 12 May 2021 | 3.5700 | 3.6400 | 3.4200 | 3.4900 | 3.4900 | 643,400 |
| 11 May 2021 | 3.5400 | 3.7000 | 3.4900 | 3.6500 | 3.6500 | 222,500 |
| 10 May 2021 | 3.8200 | 3.8700 | 3.6400 | 3.6500 | 3.6500 | 323,000 |
| 07 May 2021 | 3.7500 | 3.9300 | 3.7500 | 3.8500 | 3.8500 | 170,500 |
| 06 May 2021 | 3.8300 | 3.9300 | 3.6600 | 3.7500 | 3.7500 | 363,100 |
| 05 May 2021 | 3.8900 | 4.0000 | 3.8400 | 3.8500 | 3.8500 | 186,100 |
| 04 May 2021 | 4.1000 | 4.1000 | 3.9000 | 3.9100 | 3.9100 | 326,400 |
| 03 May 2021 | 4.0600 | 4.1700 | 3.9700 | 4.1700 | 4.1700 | 515,000 |
| 30 Apr 2021 | 4.0800 | 4.1300 | 4.0300 | 4.1000 | 4.1000 | 309,500 |
| 29 Apr 2021 | 4.0900 | 4.2200 | 4.0500 | 4.0800 | 4.0800 | 404,600 |
| 28 Apr 2021 | 4.1900 | 4.2200 | 4.0200 | 4.1000 | 4.1000 | 652,100 |
| 27 Apr 2021 | 4.2900 | 4.3600 | 4.1700 | 4.1900 | 4.1900 | 288,600 |
| 26 Apr 2021 | 4.2600 | 4.3100 | 4.2000 | 4.2700 | 4.2700 | 388,800 |
| 23 Apr 2021 | 4.3800 | 4.4200 | 4.2400 | 4.2700 | 4.2700 | 352,000 |
| 22 Apr 2021 | 4.5400 | 4.5800 | 4.2700 | 4.4000 | 4.4000 | 1,081,500 |
| 21 Apr 2021 | 4.3700 | 4.5300 | 4.3200 | 4.5200 | 4.5200 | 1,115,400 |
| 20 Apr 2021 | 4.5500 | 4.6000 | 4.1500 | 4.4100 | 4.4100 | 1,024,000 |
| 19 Apr 2021 | 4.5700 | 4.6400 | 4.4500 | 4.6100 | 4.6100 | 532,600 |
| 16 Apr 2021 | 4.3300 | 4.6200 | 4.2800 | 4.5800 | 4.5800 | 503,300 |
| 15 Apr 2021 | 4.5000 | 4.5600 | 4.3900 | 4.3900 | 4.3900 | 328,800 |
| 14 Apr 2021 | 4.1900 | 4.5800 | 4.1200 | 4.4900 | 4.4900 | 741,300 |
| 13 Apr 2021 | 4.5700 | 4.7300 | 4.3500 | 4.3800 | 4.3800 | 1,643,400 |
| 12 Apr 2021 | 4.3600 | 4.5600 | 4.3000 | 4.5400 | 4.5400 | 1,823,800 |
| 09 Apr 2021 | 4.2600 | 4.4800 | 4.1800 | 4.3800 | 4.3800 | 982,000 |
| 08 Apr 2021 | 4.2000 | 4.3000 | 4.1700 | 4.2900 | 4.2900 | 611,500 |
| 07 Apr 2021 | 4.0800 | 4.2300 | 4.0000 | 4.2000 | 4.2000 | 823,400 |
| 06 Apr 2021 | 3.8300 | 4.0900 | 3.7900 | 4.0800 | 4.0800 | 530,400 |
| 05 Apr 2021 | 4.0100 | 4.0400 | 3.8100 | 3.8100 | 3.8100 | 353,600 |
| 01 Apr 2021 | 3.8500 | 3.9500 | 3.7700 | 3.9300 | 3.9300 | 489,400 |
| 31 Mar 2021 | 3.7900 | 3.8500 | 3.7100 | 3.8400 | 3.8400 | 533,800 |
| 30 Mar 2021 | 3.5400 | 3.8100 | 3.5100 | 3.8100 | 3.8100 | 450,300 |
| 29 Mar 2021 | 3.7000 | 3.7400 | 3.5700 | 3.6500 | 3.6500 | 399,300 |
| 26 Mar 2021 | 3.7900 | 3.8800 | 3.6500 | 3.7600 | 3.7600 | 456,300 |
| 25 Mar 2021 | 3.7000 | 3.8500 | 3.6000 | 3.7800 | 3.7800 | 555,700 |
| 24 Mar 2021 | 4.0900 | 4.1600 | 3.7700 | 3.7800 | 3.7800 | 675,900 |
| 23 Mar 2021 | 4.0900 | 4.2100 | 3.9900 | 4.0900 | 4.0900 | 685,800 |
| 22 Mar 2021 | 4.1500 | 4.1700 | 4.0400 | 4.1100 | 4.1100 | 305,400 |
| 19 Mar 2021 | 4.1000 | 4.2900 | 4.0700 | 4.1700 | 4.1700 | 445,300 |
| 18 Mar 2021 | 4.2300 | 4.2600 | 4.0300 | 4.0600 | 4.0600 | 553,100 |
| 17 Mar 2021 | 4.2000 | 4.2900 | 4.0100 | 4.2700 | 4.2700 | 385,700 |
| 16 Mar 2021 | 4.6500 | 4.6600 | 4.1300 | 4.2000 | 4.2000 | 953,000 |
| 15 Mar 2021 | 4.3000 | 4.5800 | 4.2400 | 4.5800 | 4.5800 | 1,296,000 |
| 12 Mar 2021 | 4.1100 | 4.2800 | 3.9900 | 4.2700 | 4.2700 | 628,500 |
| 11 Mar 2021 | 4.0000 | 4.1200 | 3.9100 | 4.0800 | 4.0800 | 635,200 |
| 10 Mar 2021 | 4.0500 | 4.1100 | 3.8500 | 3.9200 | 3.9200 | 662,800 |
| 09 Mar 2021 | 3.9000 | 4.0600 | 3.7200 | 4.0200 | 4.0200 | 1,941,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
