BELLUS Health Inc. (BLU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.23+0.14 (+2.30%)
At close: 4:00PM EDT
6.25 +0.02 (+0.32%)
After hours: 05:48PM EDT
After hours: 05:48PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Oct 2021 | 5.99 | 6.25 | 5.82 | 6.23 | 6.23 | 571,600 |
| 21 Oct 2021 | 6.08 | 6.09 | 5.96 | 6.09 | 6.09 | 383,600 |
| 20 Oct 2021 | 6.10 | 6.13 | 5.94 | 6.06 | 6.06 | 651,300 |
| 19 Oct 2021 | 6.30 | 6.42 | 6.02 | 6.10 | 6.10 | 466,400 |
| 18 Oct 2021 | 6.09 | 6.55 | 5.99 | 6.28 | 6.28 | 1,354,700 |
| 15 Oct 2021 | 6.19 | 6.22 | 6.00 | 6.09 | 6.09 | 715,500 |
| 14 Oct 2021 | 6.00 | 6.24 | 5.97 | 6.10 | 6.10 | 719,800 |
| 13 Oct 2021 | 6.10 | 6.39 | 5.89 | 6.02 | 6.02 | 774,800 |
| 12 Oct 2021 | 5.87 | 6.09 | 5.81 | 6.03 | 6.03 | 517,400 |
| 11 Oct 2021 | 5.89 | 6.07 | 5.79 | 5.86 | 5.86 | 687,600 |
| 08 Oct 2021 | 5.81 | 5.97 | 5.68 | 5.97 | 5.97 | 328,900 |
| 07 Oct 2021 | 5.89 | 6.03 | 5.77 | 5.90 | 5.90 | 452,800 |
| 06 Oct 2021 | 5.81 | 6.08 | 5.79 | 5.90 | 5.90 | 528,800 |
| 05 Oct 2021 | 5.95 | 6.10 | 5.83 | 5.86 | 5.86 | 320,900 |
| 04 Oct 2021 | 5.99 | 6.20 | 5.68 | 6.02 | 6.02 | 686,900 |
| 01 Oct 2021 | 6.14 | 6.17 | 5.77 | 5.99 | 5.99 | 842,600 |
| 30 Sept 2021 | 6.00 | 6.30 | 5.83 | 6.14 | 6.14 | 2,949,300 |
| 29 Sept 2021 | 6.70 | 6.75 | 5.76 | 5.99 | 5.99 | 2,881,900 |
| 28 Sept 2021 | 6.46 | 7.35 | 6.23 | 6.64 | 6.64 | 5,119,000 |
| 27 Sept 2021 | 6.33 | 6.64 | 6.05 | 6.56 | 6.56 | 1,533,000 |
| 24 Sept 2021 | 6.24 | 6.48 | 6.13 | 6.37 | 6.37 | 1,520,500 |
| 23 Sept 2021 | 6.21 | 6.87 | 6.12 | 6.32 | 6.32 | 3,751,300 |
| 22 Sept 2021 | 5.86 | 6.06 | 5.81 | 6.02 | 6.02 | 702,800 |
| 21 Sept 2021 | 5.83 | 6.01 | 5.45 | 5.98 | 5.98 | 819,400 |
| 20 Sept 2021 | 5.85 | 6.16 | 5.70 | 5.79 | 5.79 | 1,892,100 |
| 17 Sept 2021 | 5.84 | 6.10 | 5.64 | 6.03 | 6.03 | 1,839,200 |
| 16 Sept 2021 | 5.71 | 6.07 | 5.43 | 5.79 | 5.79 | 2,074,700 |
| 15 Sept 2021 | 5.20 | 5.81 | 5.01 | 5.79 | 5.79 | 4,461,000 |
| 14 Sept 2021 | 4.92 | 6.34 | 4.89 | 5.57 | 5.57 | 43,868,600 |
| 13 Sept 2021 | 4.73 | 5.15 | 3.64 | 4.78 | 4.78 | 38,203,200 |
| 10 Sept 2021 | 3.97 | 4.00 | 3.91 | 3.92 | 3.92 | 226,500 |
| 09 Sept 2021 | 3.76 | 3.93 | 3.72 | 3.93 | 3.93 | 173,000 |
| 08 Sept 2021 | 3.89 | 4.04 | 3.71 | 3.74 | 3.74 | 524,500 |
| 07 Sept 2021 | 3.99 | 4.11 | 3.86 | 3.92 | 3.92 | 742,700 |
| 03 Sept 2021 | 3.77 | 3.88 | 3.70 | 3.84 | 3.84 | 412,300 |
| 02 Sept 2021 | 3.62 | 3.86 | 3.60 | 3.80 | 3.80 | 1,178,800 |
| 01 Sept 2021 | 3.75 | 3.75 | 3.50 | 3.50 | 3.50 | 759,600 |
| 31 Aug 2021 | 3.68 | 3.74 | 3.64 | 3.70 | 3.70 | 461,800 |
| 30 Aug 2021 | 3.67 | 3.83 | 3.56 | 3.67 | 3.67 | 2,121,400 |
| 27 Aug 2021 | 3.62 | 3.64 | 3.50 | 3.64 | 3.64 | 381,500 |
| 26 Aug 2021 | 3.46 | 3.62 | 3.41 | 3.55 | 3.55 | 405,900 |
| 25 Aug 2021 | 3.35 | 3.49 | 3.32 | 3.46 | 3.46 | 267,700 |
| 24 Aug 2021 | 3.31 | 3.43 | 3.27 | 3.39 | 3.39 | 237,500 |
| 23 Aug 2021 | 3.05 | 3.37 | 3.05 | 3.31 | 3.31 | 460,000 |
| 20 Aug 2021 | 3.13 | 3.13 | 2.95 | 3.05 | 3.05 | 226,400 |
| 19 Aug 2021 | 3.15 | 3.16 | 2.96 | 3.03 | 3.03 | 238,100 |
| 18 Aug 2021 | 3.40 | 3.40 | 3.15 | 3.17 | 3.17 | 204,200 |
| 17 Aug 2021 | 3.40 | 3.44 | 3.34 | 3.41 | 3.41 | 228,600 |
| 16 Aug 2021 | 3.38 | 3.46 | 3.30 | 3.41 | 3.41 | 288,200 |
| 13 Aug 2021 | 3.37 | 3.45 | 3.31 | 3.35 | 3.35 | 315,500 |
| 12 Aug 2021 | 3.15 | 3.43 | 3.15 | 3.40 | 3.40 | 777,500 |
| 11 Aug 2021 | 3.01 | 3.14 | 2.94 | 3.14 | 3.14 | 317,900 |
| 10 Aug 2021 | 3.25 | 3.27 | 2.98 | 2.98 | 2.98 | 366,400 |
| 09 Aug 2021 | 3.15 | 3.28 | 3.06 | 3.24 | 3.24 | 771,500 |
| 06 Aug 2021 | 3.13 | 3.19 | 3.02 | 3.17 | 3.17 | 261,500 |
| 05 Aug 2021 | 2.97 | 3.18 | 2.95 | 3.12 | 3.12 | 488,600 |
| 04 Aug 2021 | 2.93 | 2.98 | 2.89 | 2.95 | 2.95 | 218,000 |
| 03 Aug 2021 | 2.90 | 2.98 | 2.82 | 2.94 | 2.94 | 364,200 |
| 02 Aug 2021 | 2.93 | 2.96 | 2.82 | 2.92 | 2.92 | 653,100 |
| 30 July 2021 | 2.86 | 2.94 | 2.81 | 2.90 | 2.90 | 177,700 |
| 29 July 2021 | 2.91 | 3.01 | 2.82 | 2.86 | 2.86 | 1,469,500 |
| 28 July 2021 | 2.72 | 2.79 | 2.68 | 2.73 | 2.73 | 160,700 |
| 27 July 2021 | 2.71 | 2.78 | 2.64 | 2.70 | 2.70 | 129,600 |
| 26 July 2021 | 2.82 | 2.83 | 2.68 | 2.70 | 2.70 | 196,000 |
| 23 July 2021 | 2.91 | 2.93 | 2.76 | 2.80 | 2.80 | 112,200 |
| 22 July 2021 | 2.87 | 2.90 | 2.77 | 2.80 | 2.80 | 146,300 |
| 21 July 2021 | 2.78 | 2.95 | 2.76 | 2.90 | 2.90 | 368,400 |
| 20 July 2021 | 2.90 | 2.91 | 2.75 | 2.75 | 2.75 | 421,700 |
| 19 July 2021 | 2.67 | 2.90 | 2.60 | 2.87 | 2.87 | 498,100 |
| 16 July 2021 | 2.72 | 2.84 | 2.71 | 2.74 | 2.74 | 262,800 |
| 15 July 2021 | 2.82 | 2.82 | 2.69 | 2.74 | 2.74 | 203,700 |
| 14 July 2021 | 2.84 | 2.89 | 2.75 | 2.79 | 2.79 | 368,600 |
| 13 July 2021 | 2.96 | 2.96 | 2.79 | 2.82 | 2.82 | 594,900 |
| 12 July 2021 | 3.03 | 3.05 | 2.93 | 2.96 | 2.96 | 329,500 |
| 09 July 2021 | 2.94 | 3.03 | 2.87 | 3.02 | 3.02 | 112,100 |
| 08 July 2021 | 2.89 | 3.05 | 2.66 | 2.95 | 2.95 | 1,072,800 |
| 07 July 2021 | 3.16 | 3.16 | 2.89 | 2.90 | 2.90 | 483,400 |
| 06 July 2021 | 3.16 | 3.22 | 3.08 | 3.08 | 3.08 | 1,762,700 |
| 02 July 2021 | 3.09 | 3.20 | 3.02 | 3.16 | 3.16 | 906,200 |
| 01 July 2021 | 3.09 | 3.14 | 2.99 | 3.09 | 3.09 | 497,500 |
| 30 June 2021 | 3.17 | 3.20 | 3.06 | 3.11 | 3.11 | 691,200 |
| 29 June 2021 | 3.31 | 3.31 | 3.17 | 3.18 | 3.18 | 285,000 |
| 28 June 2021 | 3.35 | 3.35 | 3.27 | 3.28 | 3.28 | 225,500 |
| 25 June 2021 | 3.31 | 3.38 | 3.30 | 3.31 | 3.31 | 184,800 |
| 24 June 2021 | 3.35 | 3.39 | 3.30 | 3.30 | 3.30 | 333,400 |
| 23 June 2021 | 3.39 | 3.43 | 3.30 | 3.33 | 3.33 | 336,700 |
| 22 June 2021 | 3.34 | 3.37 | 3.26 | 3.34 | 3.34 | 249,700 |
| 21 June 2021 | 3.36 | 3.44 | 3.30 | 3.32 | 3.32 | 231,300 |
| 18 June 2021 | 3.38 | 3.44 | 3.32 | 3.37 | 3.37 | 203,900 |
| 17 June 2021 | 3.40 | 3.49 | 3.37 | 3.42 | 3.42 | 295,100 |
| 16 June 2021 | 3.45 | 3.51 | 3.31 | 3.39 | 3.39 | 443,400 |
| 15 June 2021 | 3.50 | 3.50 | 3.34 | 3.45 | 3.45 | 425,400 |
| 14 June 2021 | 3.47 | 3.51 | 3.36 | 3.47 | 3.47 | 778,500 |
| 11 June 2021 | 3.51 | 3.51 | 3.43 | 3.45 | 3.45 | 274,200 |
| 10 June 2021 | 3.51 | 3.53 | 3.44 | 3.50 | 3.50 | 847,500 |
| 09 June 2021 | 3.45 | 3.61 | 3.43 | 3.50 | 3.50 | 1,016,200 |
| 08 June 2021 | 3.58 | 3.66 | 3.44 | 3.44 | 3.44 | 675,500 |
| 07 June 2021 | 3.49 | 3.65 | 3.49 | 3.62 | 3.62 | 547,400 |
| 04 June 2021 | 3.52 | 3.64 | 3.48 | 3.50 | 3.50 | 427,500 |
| 03 June 2021 | 3.64 | 3.70 | 3.48 | 3.49 | 3.49 | 1,302,100 |
| *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.
