Quantcast

Bellerophon Therapeutics, Inc. Common Stock Historical Stock Prices

BLPH 
$0.925
*  
0.0117
1.25%
Get BLPH Alerts
*Delayed - data as of Jan. 15, 2019  -  Find a broker to begin trading BLPH now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    BLPH After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-OCT-2018 TO 14-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 0.9368 0.948 0.92 0.925 96,113
01/14/2019 1.01 1.01 0.9056 0.9367 301,698
01/11/2019 1.03 1.22 0.981 1.01 2,507,780
01/10/2019 1 1.08 0.99 1.04 508,734
01/09/2019 1.01 1.06 0.9804 1 140,049
01/08/2019 1.09 1.09 0.94 1.03 422,613
01/07/2019 0.92 1.14 0.8601 1.09 1,671,001
01/04/2019 0.8398 0.873 0.8 0.86 81,664
01/03/2019 0.8388 0.88 0.8101 0.8398 68,799
01/02/2019 0.8271 0.88 0.7869 0.88 169,244
12/31/2018 0.75 0.8339 0.75 0.8014 138,092
12/28/2018 0.7153 0.781 0.7153 0.739 186,870
12/27/2018 0.78 0.7803 0.71 0.7153 161,474
12/26/2018 0.79 0.8359 0.77 0.7701 143,662
12/24/2018 0.85 0.85 0.76 0.77 126,416
12/21/2018 0.87 0.94 0.77 0.8222 666,296
12/20/2018 1.08 1.1 0.88 0.9431 1,209,170
12/19/2018 0.989 1.12 0.94 1.11 1,114,746
12/18/2018 1.06 1.08 0.91 0.994 636,968
12/17/2018 1.1 1.1071 1.02 1.05 285,614
12/14/2018 1.14 1.14 1.06 1.08 236,665
12/13/2018 1.11 1.17 1.1 1.14 102,671
12/12/2018 1.14 1.2 1.1 1.11 353,730
12/11/2018 1.1 1.1891 1.1 1.14 468,974
12/10/2018 1.09 1.13 1.0382 1.1 412,019
12/07/2018 1.03 1.15 1.03 1.08 747,966
12/06/2018 1.07 1.09 1 1.04 298,509
12/04/2018 1.09 1.1316 1.05 1.06 465,556
12/03/2018 0.99 1.14 0.96 1.1 1,125,586
11/30/2018 0.9303 0.99 0.9013 0.95 160,549
11/29/2018 0.895 0.94 0.88 0.93 108,209
11/28/2018 0.93 0.95 0.8896 0.894 118,588
11/27/2018 0.93 0.94 0.9055 0.9315 45,549
11/26/2018 0.93 0.9708 0.9 0.902 59,776
11/23/2018 0.938 0.95 0.925 0.95 29,253
11/21/2018 0.9401 0.9401 0.9 0.94 65,808
11/20/2018 0.947 0.95 0.9 0.91 45,563
11/19/2018 0.95 0.95 0.9101 0.95 17,452
11/16/2018 0.96 0.99 0.9007 0.9462 43,134
11/15/2018 0.98 0.98 0.9085 0.9601 53,180
11/14/2018 0.99 0.9901 0.88 0.9445 71,198
11/13/2018 1 1.02 0.9887 0.99 67,597
11/12/2018 1.06 1.06 0.98 1.01 185,073
11/09/2018 1.1 1.13 0.99 1.06 435,958
11/08/2018 0.9324 1.15 0.921 1.1 942,174
11/07/2018 0.97 0.97 0.88 0.9698 223,788
11/06/2018 0.85 0.97 0.8 0.8952 404,290
11/05/2018 0.8 0.83 0.78 0.82 155,489
11/02/2018 0.7874 0.8399 0.75 0.8 102,575
11/01/2018 0.77 0.83 0.7518 0.78 125,897
10/31/2018 0.7762 0.8051 0.75 0.7827 123,917
10/30/2018 0.87 0.87 0.73 0.7746 213,179
10/29/2018 0.82 0.8443 0.63 0.704 346,148
10/26/2018 0.796 0.82 0.7901 0.8 114,281
10/25/2018 0.79 0.8297 0.78 0.8055 179,309
10/24/2018 0.85 0.8543 0.7778 0.7927 418,316
10/23/2018 0.9301 0.9399 0.84 0.88 455,182
10/22/2018 0.96 1.04 0.9201 0.9401 113,151
10/19/2018 1.01 1.02 0.9201 0.9541 251,319
10/18/2018 1.02 1.04 1 1.01 189,443
10/17/2018 1.08 1.08 1.01 1.02 205,389
10/16/2018 1.12 1.12 1.05 1.08 272,696
10/15/2018 1.12 1.15 1.05 1.06 229,943
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio