Australia markets closed

BELLUS Health Inc. (BLU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.49-0.31 (-3.52%)
At close: 04:00PM EDT
8.49 0.00 (0.00%)
After hours: 04:42PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 May 20228.789.018.498.498.49944,600
18 May 20228.679.028.598.808.801,121,900
17 May 20228.728.958.608.808.80423,600
16 May 20228.218.578.038.558.551,009,700
13 May 20227.898.447.838.278.27655,900
12 May 20226.787.846.707.817.81944,500
11 May 20226.546.996.356.786.781,218,000
10 May 20226.617.026.616.736.73723,300
09 May 20227.577.626.406.466.461,098,800
06 May 20228.448.447.647.727.72776,000
05 May 20228.788.828.068.348.342,495,900
04 May 20228.708.878.308.818.81954,300
03 May 20228.979.098.588.718.71992,100
02 May 20228.038.987.958.978.97944,800
29 Apr 20227.978.197.918.068.06703,200
28 Apr 20228.388.387.478.028.021,187,100
27 Apr 20228.578.807.958.038.032,709,600
26 Apr 20228.688.798.318.548.54750,400
25 Apr 20228.098.827.898.758.75750,100
22 Apr 20228.058.287.758.198.191,059,400
21 Apr 20228.639.048.038.118.11833,400
20 Apr 20228.428.818.348.628.62576,000
19 Apr 20228.208.408.078.398.39307,600
18 Apr 20228.268.268.008.178.17232,400
14 Apr 20228.368.367.988.288.28560,100
13 Apr 20228.188.438.088.358.35584,400
12 Apr 20228.218.338.028.138.13885,000
11 Apr 20228.168.197.868.058.05897,200
08 Apr 20227.948.437.868.278.271,449,900
07 Apr 20228.138.467.908.078.071,192,400
06 Apr 20227.608.187.508.118.111,638,900
05 Apr 20227.547.807.497.677.67499,200
04 Apr 20227.287.507.217.487.48547,900
01 Apr 20226.767.236.767.207.20453,800
31 Mar 20226.746.996.636.886.88500,800
30 Mar 20226.607.116.606.706.70440,000
29 Mar 20226.226.626.226.596.59346,000
28 Mar 20226.206.305.896.196.19335,900
25 Mar 20226.406.406.156.246.24255,300
24 Mar 20226.336.486.146.396.39306,500
23 Mar 20226.546.606.286.326.32348,900
22 Mar 20226.556.756.516.606.60268,800
21 Mar 20226.546.636.306.546.54293,600
18 Mar 20226.516.716.386.516.51347,300
17 Mar 20226.046.566.006.506.50667,700
16 Mar 20225.836.075.726.066.06368,600
15 Mar 20225.635.775.455.745.74472,100
14 Mar 20226.106.105.545.575.57907,900
11 Mar 20226.446.446.046.076.07504,100
10 Mar 20226.316.426.146.376.37409,500
09 Mar 20226.096.426.056.406.40583,200
08 Mar 20225.816.135.686.026.02199,800
07 Mar 20225.886.025.715.835.83331,400
04 Mar 20225.936.085.785.875.87341,200
03 Mar 20226.326.325.935.995.99943,300
02 Mar 20226.446.556.186.266.26368,700
01 Mar 20226.636.846.416.436.43615,800
28 Feb 20226.286.876.256.656.65762,600
25 Feb 20226.166.556.016.436.43595,900
24 Feb 20225.936.225.616.046.042,118,000
23 Feb 20226.426.485.946.006.001,455,000
22 Feb 20226.906.906.376.386.38801,200
18 Feb 20227.097.156.927.007.001,126,400
17 Feb 20227.137.197.067.147.14815,100
16 Feb 20227.077.206.847.157.151,317,600
15 Feb 20227.207.317.037.067.061,349,000
14 Feb 20227.137.187.027.067.06517,500
11 Feb 20227.247.377.017.137.13704,100
10 Feb 20227.107.457.077.297.29771,600
09 Feb 20226.937.316.927.217.211,867,000
08 Feb 20226.766.956.586.936.931,546,600
07 Feb 20226.546.926.436.826.822,096,400
04 Feb 20226.727.016.596.596.594,907,100
03 Feb 20226.597.006.506.856.851,157,300
02 Feb 20226.456.786.406.676.672,608,400
01 Feb 20226.196.436.136.406.401,932,300
31 Jan 20225.806.215.806.186.181,490,500
28 Jan 20225.645.875.555.765.76779,100
27 Jan 20225.936.115.525.645.641,640,900
26 Jan 20226.066.205.815.905.901,646,400
25 Jan 20225.536.005.456.006.001,190,800
24 Jan 20225.455.664.985.665.662,896,300
21 Jan 20225.515.675.445.565.56495,000
20 Jan 20225.865.895.535.605.60427,400
19 Jan 20226.106.205.725.815.81603,100
18 Jan 20226.316.496.026.056.05696,400
14 Jan 20225.996.315.956.306.303,074,600
13 Jan 20226.366.395.976.006.001,115,100
12 Jan 20226.776.776.356.406.40994,700
11 Jan 20226.596.906.526.716.71631,500
10 Jan 20226.626.636.436.546.54767,200
07 Jan 20226.927.056.716.746.74531,700
06 Jan 20227.237.236.846.966.96866,900
05 Jan 20227.427.727.107.167.16822,100
04 Jan 20228.088.187.437.547.54789,000
03 Jan 20228.058.217.897.997.99835,200
31 Dec 20218.108.327.978.058.05591,300
30 Dec 20217.878.267.838.098.09977,900
29 Dec 20217.808.057.577.957.95707,700
28 Dec 20217.938.057.607.647.64611,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...