BELLUS Health Inc. (BLU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 May 2022 | 8.78 | 9.01 | 8.49 | 8.49 | 8.49 | 944,600 |
| 18 May 2022 | 8.67 | 9.02 | 8.59 | 8.80 | 8.80 | 1,121,900 |
| 17 May 2022 | 8.72 | 8.95 | 8.60 | 8.80 | 8.80 | 423,600 |
| 16 May 2022 | 8.21 | 8.57 | 8.03 | 8.55 | 8.55 | 1,009,700 |
| 13 May 2022 | 7.89 | 8.44 | 7.83 | 8.27 | 8.27 | 655,900 |
| 12 May 2022 | 6.78 | 7.84 | 6.70 | 7.81 | 7.81 | 944,500 |
| 11 May 2022 | 6.54 | 6.99 | 6.35 | 6.78 | 6.78 | 1,218,000 |
| 10 May 2022 | 6.61 | 7.02 | 6.61 | 6.73 | 6.73 | 723,300 |
| 09 May 2022 | 7.57 | 7.62 | 6.40 | 6.46 | 6.46 | 1,098,800 |
| 06 May 2022 | 8.44 | 8.44 | 7.64 | 7.72 | 7.72 | 776,000 |
| 05 May 2022 | 8.78 | 8.82 | 8.06 | 8.34 | 8.34 | 2,495,900 |
| 04 May 2022 | 8.70 | 8.87 | 8.30 | 8.81 | 8.81 | 954,300 |
| 03 May 2022 | 8.97 | 9.09 | 8.58 | 8.71 | 8.71 | 992,100 |
| 02 May 2022 | 8.03 | 8.98 | 7.95 | 8.97 | 8.97 | 944,800 |
| 29 Apr 2022 | 7.97 | 8.19 | 7.91 | 8.06 | 8.06 | 703,200 |
| 28 Apr 2022 | 8.38 | 8.38 | 7.47 | 8.02 | 8.02 | 1,187,100 |
| 27 Apr 2022 | 8.57 | 8.80 | 7.95 | 8.03 | 8.03 | 2,709,600 |
| 26 Apr 2022 | 8.68 | 8.79 | 8.31 | 8.54 | 8.54 | 750,400 |
| 25 Apr 2022 | 8.09 | 8.82 | 7.89 | 8.75 | 8.75 | 750,100 |
| 22 Apr 2022 | 8.05 | 8.28 | 7.75 | 8.19 | 8.19 | 1,059,400 |
| 21 Apr 2022 | 8.63 | 9.04 | 8.03 | 8.11 | 8.11 | 833,400 |
| 20 Apr 2022 | 8.42 | 8.81 | 8.34 | 8.62 | 8.62 | 576,000 |
| 19 Apr 2022 | 8.20 | 8.40 | 8.07 | 8.39 | 8.39 | 307,600 |
| 18 Apr 2022 | 8.26 | 8.26 | 8.00 | 8.17 | 8.17 | 232,400 |
| 14 Apr 2022 | 8.36 | 8.36 | 7.98 | 8.28 | 8.28 | 560,100 |
| 13 Apr 2022 | 8.18 | 8.43 | 8.08 | 8.35 | 8.35 | 584,400 |
| 12 Apr 2022 | 8.21 | 8.33 | 8.02 | 8.13 | 8.13 | 885,000 |
| 11 Apr 2022 | 8.16 | 8.19 | 7.86 | 8.05 | 8.05 | 897,200 |
| 08 Apr 2022 | 7.94 | 8.43 | 7.86 | 8.27 | 8.27 | 1,449,900 |
| 07 Apr 2022 | 8.13 | 8.46 | 7.90 | 8.07 | 8.07 | 1,192,400 |
| 06 Apr 2022 | 7.60 | 8.18 | 7.50 | 8.11 | 8.11 | 1,638,900 |
| 05 Apr 2022 | 7.54 | 7.80 | 7.49 | 7.67 | 7.67 | 499,200 |
| 04 Apr 2022 | 7.28 | 7.50 | 7.21 | 7.48 | 7.48 | 547,900 |
| 01 Apr 2022 | 6.76 | 7.23 | 6.76 | 7.20 | 7.20 | 453,800 |
| 31 Mar 2022 | 6.74 | 6.99 | 6.63 | 6.88 | 6.88 | 500,800 |
| 30 Mar 2022 | 6.60 | 7.11 | 6.60 | 6.70 | 6.70 | 440,000 |
| 29 Mar 2022 | 6.22 | 6.62 | 6.22 | 6.59 | 6.59 | 346,000 |
| 28 Mar 2022 | 6.20 | 6.30 | 5.89 | 6.19 | 6.19 | 335,900 |
| 25 Mar 2022 | 6.40 | 6.40 | 6.15 | 6.24 | 6.24 | 255,300 |
| 24 Mar 2022 | 6.33 | 6.48 | 6.14 | 6.39 | 6.39 | 306,500 |
| 23 Mar 2022 | 6.54 | 6.60 | 6.28 | 6.32 | 6.32 | 348,900 |
| 22 Mar 2022 | 6.55 | 6.75 | 6.51 | 6.60 | 6.60 | 268,800 |
| 21 Mar 2022 | 6.54 | 6.63 | 6.30 | 6.54 | 6.54 | 293,600 |
| 18 Mar 2022 | 6.51 | 6.71 | 6.38 | 6.51 | 6.51 | 347,300 |
| 17 Mar 2022 | 6.04 | 6.56 | 6.00 | 6.50 | 6.50 | 667,700 |
| 16 Mar 2022 | 5.83 | 6.07 | 5.72 | 6.06 | 6.06 | 368,600 |
| 15 Mar 2022 | 5.63 | 5.77 | 5.45 | 5.74 | 5.74 | 472,100 |
| 14 Mar 2022 | 6.10 | 6.10 | 5.54 | 5.57 | 5.57 | 907,900 |
| 11 Mar 2022 | 6.44 | 6.44 | 6.04 | 6.07 | 6.07 | 504,100 |
| 10 Mar 2022 | 6.31 | 6.42 | 6.14 | 6.37 | 6.37 | 409,500 |
| 09 Mar 2022 | 6.09 | 6.42 | 6.05 | 6.40 | 6.40 | 583,200 |
| 08 Mar 2022 | 5.81 | 6.13 | 5.68 | 6.02 | 6.02 | 199,800 |
| 07 Mar 2022 | 5.88 | 6.02 | 5.71 | 5.83 | 5.83 | 331,400 |
| 04 Mar 2022 | 5.93 | 6.08 | 5.78 | 5.87 | 5.87 | 341,200 |
| 03 Mar 2022 | 6.32 | 6.32 | 5.93 | 5.99 | 5.99 | 943,300 |
| 02 Mar 2022 | 6.44 | 6.55 | 6.18 | 6.26 | 6.26 | 368,700 |
| 01 Mar 2022 | 6.63 | 6.84 | 6.41 | 6.43 | 6.43 | 615,800 |
| 28 Feb 2022 | 6.28 | 6.87 | 6.25 | 6.65 | 6.65 | 762,600 |
| 25 Feb 2022 | 6.16 | 6.55 | 6.01 | 6.43 | 6.43 | 595,900 |
| 24 Feb 2022 | 5.93 | 6.22 | 5.61 | 6.04 | 6.04 | 2,118,000 |
| 23 Feb 2022 | 6.42 | 6.48 | 5.94 | 6.00 | 6.00 | 1,455,000 |
| 22 Feb 2022 | 6.90 | 6.90 | 6.37 | 6.38 | 6.38 | 801,200 |
| 18 Feb 2022 | 7.09 | 7.15 | 6.92 | 7.00 | 7.00 | 1,126,400 |
| 17 Feb 2022 | 7.13 | 7.19 | 7.06 | 7.14 | 7.14 | 815,100 |
| 16 Feb 2022 | 7.07 | 7.20 | 6.84 | 7.15 | 7.15 | 1,317,600 |
| 15 Feb 2022 | 7.20 | 7.31 | 7.03 | 7.06 | 7.06 | 1,349,000 |
| 14 Feb 2022 | 7.13 | 7.18 | 7.02 | 7.06 | 7.06 | 517,500 |
| 11 Feb 2022 | 7.24 | 7.37 | 7.01 | 7.13 | 7.13 | 704,100 |
| 10 Feb 2022 | 7.10 | 7.45 | 7.07 | 7.29 | 7.29 | 771,600 |
| 09 Feb 2022 | 6.93 | 7.31 | 6.92 | 7.21 | 7.21 | 1,867,000 |
| 08 Feb 2022 | 6.76 | 6.95 | 6.58 | 6.93 | 6.93 | 1,546,600 |
| 07 Feb 2022 | 6.54 | 6.92 | 6.43 | 6.82 | 6.82 | 2,096,400 |
| 04 Feb 2022 | 6.72 | 7.01 | 6.59 | 6.59 | 6.59 | 4,907,100 |
| 03 Feb 2022 | 6.59 | 7.00 | 6.50 | 6.85 | 6.85 | 1,157,300 |
| 02 Feb 2022 | 6.45 | 6.78 | 6.40 | 6.67 | 6.67 | 2,608,400 |
| 01 Feb 2022 | 6.19 | 6.43 | 6.13 | 6.40 | 6.40 | 1,932,300 |
| 31 Jan 2022 | 5.80 | 6.21 | 5.80 | 6.18 | 6.18 | 1,490,500 |
| 28 Jan 2022 | 5.64 | 5.87 | 5.55 | 5.76 | 5.76 | 779,100 |
| 27 Jan 2022 | 5.93 | 6.11 | 5.52 | 5.64 | 5.64 | 1,640,900 |
| 26 Jan 2022 | 6.06 | 6.20 | 5.81 | 5.90 | 5.90 | 1,646,400 |
| 25 Jan 2022 | 5.53 | 6.00 | 5.45 | 6.00 | 6.00 | 1,190,800 |
| 24 Jan 2022 | 5.45 | 5.66 | 4.98 | 5.66 | 5.66 | 2,896,300 |
| 21 Jan 2022 | 5.51 | 5.67 | 5.44 | 5.56 | 5.56 | 495,000 |
| 20 Jan 2022 | 5.86 | 5.89 | 5.53 | 5.60 | 5.60 | 427,400 |
| 19 Jan 2022 | 6.10 | 6.20 | 5.72 | 5.81 | 5.81 | 603,100 |
| 18 Jan 2022 | 6.31 | 6.49 | 6.02 | 6.05 | 6.05 | 696,400 |
| 14 Jan 2022 | 5.99 | 6.31 | 5.95 | 6.30 | 6.30 | 3,074,600 |
| 13 Jan 2022 | 6.36 | 6.39 | 5.97 | 6.00 | 6.00 | 1,115,100 |
| 12 Jan 2022 | 6.77 | 6.77 | 6.35 | 6.40 | 6.40 | 994,700 |
| 11 Jan 2022 | 6.59 | 6.90 | 6.52 | 6.71 | 6.71 | 631,500 |
| 10 Jan 2022 | 6.62 | 6.63 | 6.43 | 6.54 | 6.54 | 767,200 |
| 07 Jan 2022 | 6.92 | 7.05 | 6.71 | 6.74 | 6.74 | 531,700 |
| 06 Jan 2022 | 7.23 | 7.23 | 6.84 | 6.96 | 6.96 | 866,900 |
| 05 Jan 2022 | 7.42 | 7.72 | 7.10 | 7.16 | 7.16 | 822,100 |
| 04 Jan 2022 | 8.08 | 8.18 | 7.43 | 7.54 | 7.54 | 789,000 |
| 03 Jan 2022 | 8.05 | 8.21 | 7.89 | 7.99 | 7.99 | 835,200 |
| 31 Dec 2021 | 8.10 | 8.32 | 7.97 | 8.05 | 8.05 | 591,300 |
| 30 Dec 2021 | 7.87 | 8.26 | 7.83 | 8.09 | 8.09 | 977,900 |
| 29 Dec 2021 | 7.80 | 8.05 | 7.57 | 7.95 | 7.95 | 707,700 |
| 28 Dec 2021 | 7.93 | 8.05 | 7.60 | 7.64 | 7.64 | 611,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
