BLU - BELLUS Health Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 June 202314.5814.6014.5714.5714.572,229,721
07 June 202314.6014.6214.5814.5914.591,529,600
06 June 202314.6014.6214.5814.6014.602,180,900
05 June 202314.6314.6414.5714.5914.591,716,300
02 June 202314.6714.6714.6014.6314.63542,700
01 June 202314.6014.6214.5714.6114.611,184,900
31 May 202314.5814.6214.5714.6114.611,084,700
30 May 202314.5514.6214.5414.5614.56816,000
26 May 202314.5714.5914.5514.5614.561,345,300
25 May 202314.5714.6114.5514.5714.571,216,400
24 May 202314.5614.6514.5514.5614.563,959,500
23 May 202314.4814.6014.4714.5914.594,879,100
22 May 202314.4914.4914.4514.4514.452,739,100
19 May 202314.4414.4814.4214.4214.422,162,800
18 May 202314.4314.4514.4314.4314.433,776,800
17 May 202314.4314.4714.4214.4514.452,341,000
16 May 202314.3314.4814.3114.4414.444,086,200
15 May 202314.4914.5014.4614.4714.471,664,400
12 May 202314.5014.5214.4714.4814.482,158,200
11 May 202314.5014.5314.4814.4914.491,633,400
10 May 202314.5314.5414.4914.5114.512,645,200
09 May 202314.4814.5214.4814.5014.501,152,500
08 May 202314.5014.5014.4714.4914.492,101,000
05 May 202314.5114.5314.4814.4914.491,557,400
04 May 202314.5014.5214.4814.5114.511,986,400
03 May 202314.4814.5214.4814.5014.502,606,400
02 May 202314.4914.5114.4814.5014.501,554,200
01 May 202314.4714.5114.4714.5114.512,187,800
28 Apr 202314.4714.5114.4714.4914.492,928,800
27 Apr 202314.4714.5014.4614.4814.484,788,900
26 Apr 202314.4614.5114.4614.4814.482,919,500
25 Apr 202314.4314.5114.4314.4714.479,749,500
24 Apr 202314.4414.5014.4214.4314.437,905,500
21 Apr 202314.4814.5314.4214.4314.438,326,900
20 Apr 202314.4314.5014.4214.4914.497,793,400
19 Apr 202314.4214.4614.3814.4414.4423,969,800
18 Apr 202314.4114.5014.3814.4414.44151,250,600
17 Apr 20237.057.287.007.267.26389,000
14 Apr 20237.117.226.907.067.06511,400
13 Apr 20236.967.196.947.197.19163,400
12 Apr 20236.957.096.846.956.95545,900
11 Apr 20236.856.996.756.956.95611,200
10 Apr 20236.826.996.666.866.86655,800
06 Apr 20236.426.946.426.806.80940,800
05 Apr 20236.946.996.386.466.46781,400
04 Apr 20236.967.146.886.886.88720,000
03 Apr 20237.177.276.896.946.94890,700
31 Mar 20237.337.447.097.207.20848,700
30 Mar 20237.297.507.167.307.30511,100
29 Mar 20237.187.376.997.257.25731,400
28 Mar 20237.177.307.057.147.14592,100
27 Mar 20237.547.547.167.167.16793,200
24 Mar 20237.517.627.437.547.54540,600
23 Mar 20237.867.887.377.577.57582,800
22 Mar 20237.808.217.627.777.771,344,100
21 Mar 20237.637.797.507.727.721,346,300
20 Mar 20237.567.637.397.617.611,080,400
17 Mar 20237.557.587.197.527.52741,900
16 Mar 20237.527.707.407.507.50614,100
15 Mar 20237.527.647.457.597.59653,400
14 Mar 20237.607.707.367.607.601,133,400
13 Mar 20237.527.697.317.517.51956,900
10 Mar 20237.587.767.427.607.60838,700
09 Mar 20237.697.737.537.607.60545,400
08 Mar 20237.927.967.567.637.63469,700
07 Mar 20237.588.007.527.937.93505,700
06 Mar 20237.737.737.507.557.55173,300
03 Mar 20237.577.737.577.687.68123,200
02 Mar 20237.737.767.537.557.55299,000
01 Mar 20237.727.807.627.777.77456,600
28 Feb 20237.507.737.497.707.70385,700
27 Feb 20237.437.587.427.557.55466,500
24 Feb 20237.507.627.337.467.46496,100
23 Feb 20237.587.727.507.557.55434,800
22 Feb 20237.517.757.457.527.52307,900
21 Feb 20237.817.827.527.567.56447,000
17 Feb 20237.687.857.617.837.83144,100
16 Feb 20237.857.887.657.757.75624,200
15 Feb 20237.757.987.707.827.82770,800
14 Feb 20238.018.087.757.797.791,034,800
13 Feb 20238.298.418.008.028.02466,900
10 Feb 20238.218.337.948.278.27422,200
09 Feb 20238.268.277.998.218.21588,400
08 Feb 20238.228.268.008.218.21508,100
07 Feb 20237.798.267.798.238.23450,000
06 Feb 20238.028.117.717.817.81565,900
03 Feb 20237.768.227.758.118.11900,900
02 Feb 20238.018.297.397.827.822,863,300
01 Feb 20237.828.087.828.008.00573,700
31 Jan 20237.988.077.827.867.86579,100
30 Jan 20238.038.147.757.967.961,095,800
27 Jan 20238.008.207.958.108.10294,300
26 Jan 20238.058.168.018.088.08357,700
25 Jan 20237.988.047.838.028.02221,900
24 Jan 20237.938.157.898.018.01566,400
23 Jan 20237.938.107.817.957.95343,400
20 Jan 20237.517.917.457.907.90508,700
19 Jan 20237.557.627.487.507.50739,900
18 Jan 20237.928.007.567.567.56610,700
17 Jan 20238.078.077.887.937.93313,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...