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

Beliss Corp (OP: BLIS )

0.0288 +0.0013 (+4.73%)
Streaming Delayed Price Updated: 1:55 PM EDT, Apr 26, 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%)
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.