Australia markets closed

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
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
07 July 20213.163.162.892.902.90483,400
06 July 20213.163.223.083.083.081,762,700
02 July 20213.093.203.023.163.16906,200
01 July 20213.093.142.993.093.09497,500
30 June 20213.173.203.063.113.11691,200
29 June 20213.313.313.173.183.18285,000
28 June 20213.353.353.273.283.28225,500
25 June 20213.313.383.303.313.31184,800
24 June 20213.353.393.303.303.30333,400
23 June 20213.393.433.303.333.33336,700
22 June 20213.343.373.263.343.34249,700
21 June 20213.363.443.303.323.32231,300
18 June 20213.383.443.323.373.37203,900
17 June 20213.403.493.373.423.42295,100
16 June 20213.453.513.313.393.39443,400
15 June 20213.503.503.343.453.45425,400
14 June 20213.473.513.363.473.47778,500
11 June 20213.513.513.433.453.45274,200
10 June 20213.513.533.443.503.50847,500
09 June 20213.453.613.433.503.501,016,200
08 June 20213.583.663.443.443.44675,500
07 June 20213.493.653.493.623.62547,400
04 June 20213.523.643.483.503.50427,500
03 June 20213.643.703.483.493.491,302,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...