BLU - BELLUS Health Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 June 2023 | 14.58 | 14.60 | 14.57 | 14.57 | 14.57 | 2,229,721 |
| 07 June 2023 | 14.60 | 14.62 | 14.58 | 14.59 | 14.59 | 1,529,600 |
| 06 June 2023 | 14.60 | 14.62 | 14.58 | 14.60 | 14.60 | 2,180,900 |
| 05 June 2023 | 14.63 | 14.64 | 14.57 | 14.59 | 14.59 | 1,716,300 |
| 02 June 2023 | 14.67 | 14.67 | 14.60 | 14.63 | 14.63 | 542,700 |
| 01 June 2023 | 14.60 | 14.62 | 14.57 | 14.61 | 14.61 | 1,184,900 |
| 31 May 2023 | 14.58 | 14.62 | 14.57 | 14.61 | 14.61 | 1,084,700 |
| 30 May 2023 | 14.55 | 14.62 | 14.54 | 14.56 | 14.56 | 816,000 |
| 26 May 2023 | 14.57 | 14.59 | 14.55 | 14.56 | 14.56 | 1,345,300 |
| 25 May 2023 | 14.57 | 14.61 | 14.55 | 14.57 | 14.57 | 1,216,400 |
| 24 May 2023 | 14.56 | 14.65 | 14.55 | 14.56 | 14.56 | 3,959,500 |
| 23 May 2023 | 14.48 | 14.60 | 14.47 | 14.59 | 14.59 | 4,879,100 |
| 22 May 2023 | 14.49 | 14.49 | 14.45 | 14.45 | 14.45 | 2,739,100 |
| 19 May 2023 | 14.44 | 14.48 | 14.42 | 14.42 | 14.42 | 2,162,800 |
| 18 May 2023 | 14.43 | 14.45 | 14.43 | 14.43 | 14.43 | 3,776,800 |
| 17 May 2023 | 14.43 | 14.47 | 14.42 | 14.45 | 14.45 | 2,341,000 |
| 16 May 2023 | 14.33 | 14.48 | 14.31 | 14.44 | 14.44 | 4,086,200 |
| 15 May 2023 | 14.49 | 14.50 | 14.46 | 14.47 | 14.47 | 1,664,400 |
| 12 May 2023 | 14.50 | 14.52 | 14.47 | 14.48 | 14.48 | 2,158,200 |
| 11 May 2023 | 14.50 | 14.53 | 14.48 | 14.49 | 14.49 | 1,633,400 |
| 10 May 2023 | 14.53 | 14.54 | 14.49 | 14.51 | 14.51 | 2,645,200 |
| 09 May 2023 | 14.48 | 14.52 | 14.48 | 14.50 | 14.50 | 1,152,500 |
| 08 May 2023 | 14.50 | 14.50 | 14.47 | 14.49 | 14.49 | 2,101,000 |
| 05 May 2023 | 14.51 | 14.53 | 14.48 | 14.49 | 14.49 | 1,557,400 |
| 04 May 2023 | 14.50 | 14.52 | 14.48 | 14.51 | 14.51 | 1,986,400 |
| 03 May 2023 | 14.48 | 14.52 | 14.48 | 14.50 | 14.50 | 2,606,400 |
| 02 May 2023 | 14.49 | 14.51 | 14.48 | 14.50 | 14.50 | 1,554,200 |
| 01 May 2023 | 14.47 | 14.51 | 14.47 | 14.51 | 14.51 | 2,187,800 |
| 28 Apr 2023 | 14.47 | 14.51 | 14.47 | 14.49 | 14.49 | 2,928,800 |
| 27 Apr 2023 | 14.47 | 14.50 | 14.46 | 14.48 | 14.48 | 4,788,900 |
| 26 Apr 2023 | 14.46 | 14.51 | 14.46 | 14.48 | 14.48 | 2,919,500 |
| 25 Apr 2023 | 14.43 | 14.51 | 14.43 | 14.47 | 14.47 | 9,749,500 |
| 24 Apr 2023 | 14.44 | 14.50 | 14.42 | 14.43 | 14.43 | 7,905,500 |
| 21 Apr 2023 | 14.48 | 14.53 | 14.42 | 14.43 | 14.43 | 8,326,900 |
| 20 Apr 2023 | 14.43 | 14.50 | 14.42 | 14.49 | 14.49 | 7,793,400 |
| 19 Apr 2023 | 14.42 | 14.46 | 14.38 | 14.44 | 14.44 | 23,969,800 |
| 18 Apr 2023 | 14.41 | 14.50 | 14.38 | 14.44 | 14.44 | 151,250,600 |
| 17 Apr 2023 | 7.05 | 7.28 | 7.00 | 7.26 | 7.26 | 389,000 |
| 14 Apr 2023 | 7.11 | 7.22 | 6.90 | 7.06 | 7.06 | 511,400 |
| 13 Apr 2023 | 6.96 | 7.19 | 6.94 | 7.19 | 7.19 | 163,400 |
| 12 Apr 2023 | 6.95 | 7.09 | 6.84 | 6.95 | 6.95 | 545,900 |
| 11 Apr 2023 | 6.85 | 6.99 | 6.75 | 6.95 | 6.95 | 611,200 |
| 10 Apr 2023 | 6.82 | 6.99 | 6.66 | 6.86 | 6.86 | 655,800 |
| 06 Apr 2023 | 6.42 | 6.94 | 6.42 | 6.80 | 6.80 | 940,800 |
| 05 Apr 2023 | 6.94 | 6.99 | 6.38 | 6.46 | 6.46 | 781,400 |
| 04 Apr 2023 | 6.96 | 7.14 | 6.88 | 6.88 | 6.88 | 720,000 |
| 03 Apr 2023 | 7.17 | 7.27 | 6.89 | 6.94 | 6.94 | 890,700 |
| 31 Mar 2023 | 7.33 | 7.44 | 7.09 | 7.20 | 7.20 | 848,700 |
| 30 Mar 2023 | 7.29 | 7.50 | 7.16 | 7.30 | 7.30 | 511,100 |
| 29 Mar 2023 | 7.18 | 7.37 | 6.99 | 7.25 | 7.25 | 731,400 |
| 28 Mar 2023 | 7.17 | 7.30 | 7.05 | 7.14 | 7.14 | 592,100 |
| 27 Mar 2023 | 7.54 | 7.54 | 7.16 | 7.16 | 7.16 | 793,200 |
| 24 Mar 2023 | 7.51 | 7.62 | 7.43 | 7.54 | 7.54 | 540,600 |
| 23 Mar 2023 | 7.86 | 7.88 | 7.37 | 7.57 | 7.57 | 582,800 |
| 22 Mar 2023 | 7.80 | 8.21 | 7.62 | 7.77 | 7.77 | 1,344,100 |
| 21 Mar 2023 | 7.63 | 7.79 | 7.50 | 7.72 | 7.72 | 1,346,300 |
| 20 Mar 2023 | 7.56 | 7.63 | 7.39 | 7.61 | 7.61 | 1,080,400 |
| 17 Mar 2023 | 7.55 | 7.58 | 7.19 | 7.52 | 7.52 | 741,900 |
| 16 Mar 2023 | 7.52 | 7.70 | 7.40 | 7.50 | 7.50 | 614,100 |
| 15 Mar 2023 | 7.52 | 7.64 | 7.45 | 7.59 | 7.59 | 653,400 |
| 14 Mar 2023 | 7.60 | 7.70 | 7.36 | 7.60 | 7.60 | 1,133,400 |
| 13 Mar 2023 | 7.52 | 7.69 | 7.31 | 7.51 | 7.51 | 956,900 |
| 10 Mar 2023 | 7.58 | 7.76 | 7.42 | 7.60 | 7.60 | 838,700 |
| 09 Mar 2023 | 7.69 | 7.73 | 7.53 | 7.60 | 7.60 | 545,400 |
| 08 Mar 2023 | 7.92 | 7.96 | 7.56 | 7.63 | 7.63 | 469,700 |
| 07 Mar 2023 | 7.58 | 8.00 | 7.52 | 7.93 | 7.93 | 505,700 |
| 06 Mar 2023 | 7.73 | 7.73 | 7.50 | 7.55 | 7.55 | 173,300 |
| 03 Mar 2023 | 7.57 | 7.73 | 7.57 | 7.68 | 7.68 | 123,200 |
| 02 Mar 2023 | 7.73 | 7.76 | 7.53 | 7.55 | 7.55 | 299,000 |
| 01 Mar 2023 | 7.72 | 7.80 | 7.62 | 7.77 | 7.77 | 456,600 |
| 28 Feb 2023 | 7.50 | 7.73 | 7.49 | 7.70 | 7.70 | 385,700 |
| 27 Feb 2023 | 7.43 | 7.58 | 7.42 | 7.55 | 7.55 | 466,500 |
| 24 Feb 2023 | 7.50 | 7.62 | 7.33 | 7.46 | 7.46 | 496,100 |
| 23 Feb 2023 | 7.58 | 7.72 | 7.50 | 7.55 | 7.55 | 434,800 |
| 22 Feb 2023 | 7.51 | 7.75 | 7.45 | 7.52 | 7.52 | 307,900 |
| 21 Feb 2023 | 7.81 | 7.82 | 7.52 | 7.56 | 7.56 | 447,000 |
| 17 Feb 2023 | 7.68 | 7.85 | 7.61 | 7.83 | 7.83 | 144,100 |
| 16 Feb 2023 | 7.85 | 7.88 | 7.65 | 7.75 | 7.75 | 624,200 |
| 15 Feb 2023 | 7.75 | 7.98 | 7.70 | 7.82 | 7.82 | 770,800 |
| 14 Feb 2023 | 8.01 | 8.08 | 7.75 | 7.79 | 7.79 | 1,034,800 |
| 13 Feb 2023 | 8.29 | 8.41 | 8.00 | 8.02 | 8.02 | 466,900 |
| 10 Feb 2023 | 8.21 | 8.33 | 7.94 | 8.27 | 8.27 | 422,200 |
| 09 Feb 2023 | 8.26 | 8.27 | 7.99 | 8.21 | 8.21 | 588,400 |
| 08 Feb 2023 | 8.22 | 8.26 | 8.00 | 8.21 | 8.21 | 508,100 |
| 07 Feb 2023 | 7.79 | 8.26 | 7.79 | 8.23 | 8.23 | 450,000 |
| 06 Feb 2023 | 8.02 | 8.11 | 7.71 | 7.81 | 7.81 | 565,900 |
| 03 Feb 2023 | 7.76 | 8.22 | 7.75 | 8.11 | 8.11 | 900,900 |
| 02 Feb 2023 | 8.01 | 8.29 | 7.39 | 7.82 | 7.82 | 2,863,300 |
| 01 Feb 2023 | 7.82 | 8.08 | 7.82 | 8.00 | 8.00 | 573,700 |
| 31 Jan 2023 | 7.98 | 8.07 | 7.82 | 7.86 | 7.86 | 579,100 |
| 30 Jan 2023 | 8.03 | 8.14 | 7.75 | 7.96 | 7.96 | 1,095,800 |
| 27 Jan 2023 | 8.00 | 8.20 | 7.95 | 8.10 | 8.10 | 294,300 |
| 26 Jan 2023 | 8.05 | 8.16 | 8.01 | 8.08 | 8.08 | 357,700 |
| 25 Jan 2023 | 7.98 | 8.04 | 7.83 | 8.02 | 8.02 | 221,900 |
| 24 Jan 2023 | 7.93 | 8.15 | 7.89 | 8.01 | 8.01 | 566,400 |
| 23 Jan 2023 | 7.93 | 8.10 | 7.81 | 7.95 | 7.95 | 343,400 |
| 20 Jan 2023 | 7.51 | 7.91 | 7.45 | 7.90 | 7.90 | 508,700 |
| 19 Jan 2023 | 7.55 | 7.62 | 7.48 | 7.50 | 7.50 | 739,900 |
| 18 Jan 2023 | 7.92 | 8.00 | 7.56 | 7.56 | 7.56 | 610,700 |
| 17 Jan 2023 | 8.07 | 8.07 | 7.88 | 7.93 | 7.93 | 313,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.