Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beliss Corp (OP: BLIS )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2019 4.390 4.390 4.390 0 +0.13(+3.05%)
Nov 25, 2019 4.260 4.260 4.260 0 -0.03(-0.70%)
Nov 22, 2019 3.990 4.290 3.990 4.290 800 +0.81(+23.28%)
Nov 21, 2019 4.280 4.280 2.700 3.480 3,207 -1.02(-22.67%)
Nov 20, 2019 4.310 4.500 3.000 4.500 2,456 +0.00(+0.00%)
Nov 19, 2019 4.150 4.500 4.150 4.500 3,183 +0.01(+0.22%)
Nov 18, 2019 4.480 4.490 4.480 4.490 950 +0.12(+2.75%)
Nov 15, 2019 3.925 4.370 3.925 4.370 1,100 +0.23(+5.56%)
Nov 14, 2019 4.000 4.140 4.000 4.140 2,460 +0.01(+0.24%)
Nov 13, 2019 4.130 4.130 4.130 4.130 1,525 -0.02(-0.48%)
Nov 12, 2019 4.140 4.150 4.140 4.150 650 -0.03(-0.72%)
Nov 11, 2019 4.180 4.180 4.180 4.180 450 +0.08(+1.95%)
Nov 08, 2019 4.100 4.100 4.000 4.100 1,300 -0.10(-2.38%)
Nov 07, 2019 4.370 4.370 4.050 4.200 2,900 -0.15(-3.45%)
Nov 06, 2019 4.400 4.400 4.350 4.350 1,758 +0.25(+6.10%)
Nov 05, 2019 4.000 4.100 3.990 4.100 557 -0.13(-3.07%)
Nov 04, 2019 4.180 4.230 4.180 4.230 2,375 +0.13(+3.17%)
Nov 01, 2019 4.100 4.115 4.100 4.100 4,700 -0.18(-4.21%)
Oct 31, 2019 4.420 4.420 3.250 4.280 3,571 -0.17(-3.82%)
Oct 30, 2019 4.540 4.540 4.450 4.450 2,612 -0.10(-2.20%)
Oct 29, 2019 4.550 4.550 4.550 4.550 1,500 +0.06(+1.34%)
Oct 25, 2019 4.490 4.490 4.490 0 +0.02(+0.45%)
Oct 24, 2019 4.220 4.480 4.220 4.470 2,650 +0.24(+5.67%)
Oct 23, 2019 4.180 4.230 4.000 4.230 1,050 +0.13(+3.17%)
Oct 22, 2019 3.850 4.100 3.850 4.100 3,243 +0.42(+11.56%)
Oct 15, 2019 3.675 3.675 3.675 0 +0.32(+9.70%)
Oct 11, 2019 3.350 3.350 3.350 0 +0.19(+6.01%)
Oct 09, 2019 3.160 3.160 3.160 0 +0.16(+5.33%)
Oct 08, 2019 3.000 3.000 3.000 3.000 2,640 +0.75(+33.33%)
Oct 04, 2019 2.250 2.250 2.250 0 -0.27(-10.71%)
Oct 03, 2019 2.550 2.550 2.080 2.520 1,150 -0.12(-4.67%)
Oct 01, 2019 2.643 2.643 2.643 0 -0.11(-3.87%)
Sep 27, 2019 2.750 2.750 2.750 0 -0.05(-1.79%)
Sep 25, 2019 2.800 2.800 2.800 0 -0.30(-9.68%)
Sep 24, 2019 3.100 3.100 3.100 3.100 200 +0.00(+0.00%)
Sep 20, 2019 3.100 3.100 3.100 0 -0.80(-20.51%)
Sep 19, 2019 2.950 3.900 2.600 3.900 950 +1.34(+52.34%)
Sep 18, 2019 3.680 4.200 2.500 2.560 1,000 -2.28(-47.11%)
Sep 16, 2019 4.840 4.840 4.840 0 -0.15(-3.01%)
Sep 13, 2019 4.990 4.990 4.990 330 +0.00(+0.00%)
Sep 10, 2019 4.990 4.990 4.990 0 +0.00(+0.00%)
Sep 04, 2019 4.990 4.990 4.990 0 +1.05(+26.65%)
Aug 30, 2019 3.940 3.940 3.940 0 +0.00(+0.00%)
Aug 29, 2019 4.000 4.000 3.940 3.940 360 -1.20(-23.35%)
Aug 27, 2019 5.140 5.140 5.140 0 +0.00(+0.00%)
Aug 22, 2019 5.140 5.140 5.140 0 +0.00(+0.00%)
Aug 15, 2019 5.140 5.140 5.140 0 +1.14(+28.50%)
Aug 14, 2019 4.200 4.200 4.000 4.000 230 -1.25(-23.81%)
Aug 13, 2019 4.100 5.250 4.100 5.250 546 +0.75(+16.67%)
Aug 12, 2019 4.800 4.800 4.500 4.500 582 -1.00(-18.18%)
Aug 08, 2019 5.500 5.500 5.500 0 -0.00(-0.00%)
Aug 06, 2019 5.500 5.500 5.500 0 -0.40(-6.78%)
Aug 05, 2019 5.900 5.900 5.900 6 +0.00(+0.00%)
Aug 02, 2019 5.900 5.900 5.850 5.900 600 +0.57(+10.69%)
Aug 01, 2019 5.330 5.330 5.330 5.330 100 +0.33(+6.60%)
Jul 31, 2019 5.000 5.000 5.000 47 +0.00(+0.00%)
Jul 30, 2019 5.000 5.000 5.000 5.000 293 -0.91(-15.40%)
Jul 29, 2019 5.910 5.910 5.910 5 +0.00(+0.00%)
Jul 26, 2019 5.910 5.910 5.910 25 +0.00(+0.00%)
Jul 25, 2019 5.910 5.910 5.910 5 +0.00(+0.00%)
Jul 23, 2019 5.910 5.910 5.910 0 +1.12(+23.38%)
Jul 22, 2019 4.790 4.790 4.790 4.790 143 -0.36(-6.99%)
Jul 18, 2019 5.150 5.150 5.150 0 +0.20(+4.04%)
Jul 17, 2019 4.010 4.950 2.000 4.950 683 -0.55(-10.00%)
Jul 16, 2019 5.500 5.880 5.010 5.500 551 -0.38(-6.46%)
Jul 15, 2019 5.500 8.000 5.250 5.880 3,774 +0.51(+9.50%)
Jul 12, 2019 5.250 5.370 5.250 5.370 300 +0.37(+7.40%)
Jul 10, 2019 5.000 5.000 5.000 0 +0.00(+0.00%)
Jul 09, 2019 5.000 5.000 5.000 80 +0.00(+0.00%)
Jul 03, 2019 5.000 5.000 5.000 0 +0.25(+5.26%)
Jul 02, 2019 4.750 4.750 4.750 50 +0.00(+0.00%)
Jun 28, 2019 4.750 4.750 4.750 0 +0.01(+0.21%)
Jun 26, 2019 4.740 4.740 4.740 0 -0.01(-0.21%)
Jun 24, 2019 4.750 4.750 4.750 0 -0.52(-9.87%)
Jun 21, 2019 5.125 6.000 5.125 5.270 3,500 +0.27(+5.40%)
Jun 20, 2019 4.100 8.000 4.100 5.000 850 +1.00(+25.00%)
Jun 19, 2019 5.080 5.120 4.000 4.000 1,047 -1.05(-20.79%)
Jun 18, 2019 5.050 5.050 5.050 5.050 282 +0.05(+1.00%)
Jun 17, 2019 5.000 5.000 5.000 1 +0.00(+0.00%)
May 31, 2019 5.000 5.000 5.000 0 -2.00(-28.57%)
May 28, 2019 7.000 7.000 7.000 0 +0.00(+0.00%)
May 22, 2019 7.000 7.000 7.000 0 +0.00(+0.00%)
May 15, 2019 7.000 7.000 7.000 0 -2.00(-22.22%)
May 13, 2019 9.000 9.000 9.000 0 +4.00(+80.00%)
May 09, 2019 5.000 5.000 5.000 0 +0.00(+0.00%)
May 06, 2019 5.000 5.000 5.000 0 +1.35(+36.99%)
Apr 23, 2019 3.650 3.650 3.650 0 +0.00(+0.00%)
Apr 04, 2019 3.650 3.650 3.650 0 +0.00(+0.00%)
Mar 27, 2019 3.650 3.650 3.650 0 -1.35(-27.00%)
Mar 19, 2019 5.000 5.000 5.000 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.