India markets closed

BELLUS Health Inc. (BLU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.9000+0.0400 (+1.40%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30-Jul-20212.86002.94002.81002.90002.90001,77,710
29-Jul-20212.91003.01002.82002.86002.860014,69,500
28-Jul-20212.72002.79002.68002.73002.73001,60,700
27-Jul-20212.71002.78002.64002.70002.70001,29,600
26-Jul-20212.82002.83002.68002.70002.70001,96,000
23-Jul-20212.91002.93002.76002.80002.80001,12,200
22-Jul-20212.87002.90002.77002.80002.80001,46,300
21-Jul-20212.78002.95002.76002.90002.90003,68,400
20-Jul-20212.90002.91002.75002.75002.75004,21,700
19-Jul-20212.67002.90002.60002.87002.87004,98,100
16-Jul-20212.72002.84002.71002.74002.74002,62,800
15-Jul-20212.82002.82002.69002.74002.74002,03,700
14-Jul-20212.84002.89002.75002.79002.79003,68,600
13-Jul-20212.96002.96002.79002.82002.82005,94,900
12-Jul-20213.03003.05002.93002.96002.96003,29,500
09-Jul-20212.94003.03002.87003.02003.02001,12,100
08-Jul-20212.89003.05002.66002.95002.950010,72,800
07-Jul-20213.16003.16002.89002.90002.90004,83,400
06-Jul-20213.16003.22003.08003.08003.080017,62,700
02-Jul-20213.09003.20003.02003.16003.16009,06,200
01-Jul-20213.09003.14002.99003.09003.09004,97,500
30-Jun-20213.17003.20003.06003.11003.11006,91,200
29-Jun-20213.31003.31003.17003.18003.18002,85,000
28-Jun-20213.35003.35003.27003.28003.28002,25,500
25-Jun-20213.31003.38003.30003.31003.31001,84,800
24-Jun-20213.35003.39003.30003.30003.30003,33,400
23-Jun-20213.39003.43003.30003.33003.33003,36,700
22-Jun-20213.34003.37003.26003.34003.34002,49,700
21-Jun-20213.36003.44003.30003.32003.32002,31,300
18-Jun-20213.38003.44003.32003.37003.37002,03,900
17-Jun-20213.40003.49003.37003.42003.42002,95,100
16-Jun-20213.45003.51003.31003.39003.39004,43,400
15-Jun-20213.50003.50003.34003.45003.45004,25,400
14-Jun-20213.47003.51003.36003.47003.47007,78,500
11-Jun-20213.51003.51003.43003.45003.45002,74,200
10-Jun-20213.51003.53003.44003.50003.50008,47,500
09-Jun-20213.45003.61003.43003.50003.500010,16,200
08-Jun-20213.58003.66003.44003.44003.44006,75,500
07-Jun-20213.49003.65003.49003.62003.62005,47,400
04-Jun-20213.52003.64003.48003.50003.50004,27,500
03-Jun-20213.64003.70003.48003.49003.490013,02,100
02-Jun-20213.90003.93003.68003.68003.68007,54,300
01-Jun-20214.09004.14003.80003.90003.90004,54,500
28-May-20213.93004.08003.88004.00004.00001,84,500
27-May-20213.71003.99003.68003.98003.98005,00,700
26-May-20213.64003.77003.62003.69003.69005,96,500
25-May-20213.73003.73003.56003.65003.65004,20,100
24-May-20213.84003.87003.63003.66003.66003,11,100
21-May-20213.89003.93003.80003.88003.88001,31,200
20-May-20213.77003.88003.72003.88003.88001,15,100
19-May-20213.63003.78003.58003.76003.76002,50,400
18-May-20213.63003.79003.63003.67003.67001,97,100
17-May-20213.69003.73003.58003.66003.66001,27,300
14-May-20213.44003.76003.41003.64003.64003,35,800
13-May-20213.46003.57003.38003.45003.45003,16,300
12-May-20213.57003.64003.42003.49003.49006,43,400
11-May-20213.54003.70003.49003.65003.65002,22,500
10-May-20213.82003.87003.64003.65003.65003,23,000
07-May-20213.75003.93003.75003.85003.85001,70,500
06-May-20213.83003.93003.66003.75003.75003,63,100
05-May-20213.89004.00003.84003.85003.85001,86,100
04-May-20214.10004.10003.90003.91003.91003,26,400
03-May-20214.06004.17003.97004.17004.17005,15,000
30-Apr-20214.08004.13004.03004.10004.10003,09,500
29-Apr-20214.09004.22004.05004.08004.08004,04,600
28-Apr-20214.19004.22004.02004.10004.10006,52,100
27-Apr-20214.29004.36004.17004.19004.19002,88,600
26-Apr-20214.26004.31004.20004.27004.27003,88,800
23-Apr-20214.38004.42004.24004.27004.27003,52,000
22-Apr-20214.54004.58004.27004.40004.400010,81,500
21-Apr-20214.37004.53004.32004.52004.520011,15,400
20-Apr-20214.55004.60004.15004.41004.410010,24,000
19-Apr-20214.57004.64004.45004.61004.61005,32,600
16-Apr-20214.33004.62004.28004.58004.58005,03,300
15-Apr-20214.50004.56004.39004.39004.39003,28,800
14-Apr-20214.19004.58004.12004.49004.49007,41,300
13-Apr-20214.57004.73004.35004.38004.380016,43,400
12-Apr-20214.36004.56004.30004.54004.540018,23,800
09-Apr-20214.26004.48004.18004.38004.38009,82,000
08-Apr-20214.20004.30004.17004.29004.29006,11,500
07-Apr-20214.08004.23004.00004.20004.20008,23,400
06-Apr-20213.83004.09003.79004.08004.08005,30,400
05-Apr-20214.01004.04003.81003.81003.81003,53,600
01-Apr-20213.85003.95003.77003.93003.93004,89,400
31-Mar-20213.79003.85003.71003.84003.84005,33,800
30-Mar-20213.54003.81003.51003.81003.81004,50,300
29-Mar-20213.70003.74003.57003.65003.65003,99,300
26-Mar-20213.79003.88003.65003.76003.76004,56,300
25-Mar-20213.70003.85003.60003.78003.78005,55,700
24-Mar-20214.09004.16003.77003.78003.78006,75,900
23-Mar-20214.09004.21003.99004.09004.09006,85,800
22-Mar-20214.15004.17004.04004.11004.11003,05,400
19-Mar-20214.10004.29004.07004.17004.17004,45,300
18-Mar-20214.23004.26004.03004.06004.06005,53,100
17-Mar-20214.20004.29004.01004.27004.27003,85,700
16-Mar-20214.65004.66004.13004.20004.20009,53,000
15-Mar-20214.30004.58004.24004.58004.580012,96,000
12-Mar-20214.11004.28003.99004.27004.27006,28,500
11-Mar-20214.00004.12003.91004.08004.08006,35,200
10-Mar-20214.05004.11003.85003.92003.92006,62,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...