Beltone Holding historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	1.910	2.080	1.910	2.070	0.765	4,236,159
2022-08-07	1.840	1.940	1.840	1.910	0.706	1,106,889
2022-08-04	1.760	1.860	1.750	1.840	0.680	2,076,699
2022-08-03	1.710	1.770	1.700	1.760	0.650	2,852,406
2022-08-02	1.650	1.730	1.640	1.710	0.632	4,313,461
2022-08-01	1.640	1.650	1.610	1.650	0.610	10,937,111
2022-07-31	1.660	1.660	1.600	1.640	0.606	964,987
2022-07-28	1.610	1.670	1.540	1.660	0.613	2,073,922
2022-07-27	1.670	1.670	1.580	1.610	0.595	1,507,524
2022-07-26	1.700	1.700	1.550	1.670	0.617	7,499,191
2022-07-25	1.600	1.700	1.590	1.700	0.628	2,754,277
2022-07-24	1.570	1.610	1.550	1.600	0.591	1,967,690
2022-07-21	1.570	1.580	1.540	1.570	0.580	1,139,879
2022-07-20	1.550	1.580	1.530	1.570	0.580	2,470,231
2022-07-19	1.540	1.560	1.530	1.550	0.573	3,697,795
2022-07-18	1.540	1.540	1.540	1.540	0.569	850,863
2022-07-17	1.540	1.540	1.500	1.540	0.569	650,457
2022-07-07	1.530	1.540	1.520	1.540	0.569	2,692,240
2022-07-06	1.520	1.540	1.500	1.530	0.565	772,875
2022-07-05	1.530	1.540	1.490	1.520	0.562	835,617
2022-07-04	1.490	1.540	1.490	1.530	0.565	2,841,403
2022-07-03	1.480	1.490	1.360	1.490	0.551	2,783,212
2022-06-29	1.460	1.490	1.450	1.480	0.547	2,976,143
2022-06-28	1.480	1.500	1.450	1.460	0.539	3,850,362
2022-06-27	1.470	1.480	1.470	1.480	0.547	2,702,920
2022-06-26	1.470	1.480	1.440	1.470	0.543	2,846,866
2022-06-23	1.470	1.470	1.440	1.470	0.543	3,550,293
2022-06-22	1.480	1.480	1.440	1.470	0.543	10,607,976
2022-06-21	1.430	1.480	1.420	1.480	0.547	15,083,016
2022-06-20	1.390	1.440	1.380	1.430	0.528	6,690,927
2022-06-19	1.340	1.400	1.340	1.390	0.514	8,610,268
2022-06-16	1.310	1.350	1.300	1.340	0.495	9,224,254
2022-06-15	1.280	1.320	1.280	1.310	0.484	6,166,377
2022-06-14	1.270	1.280	1.260	1.280	0.473	6,128,740
2022-06-13	1.140	1.370	1.140	1.270	0.469	15,891,735
2022-06-12	1.150	1.150	1.130	1.140	0.421	1,935,625
2022-06-09	1.160	1.170	1.140	1.150	0.425	2,077,650
2022-06-08	1.130	1.180	1.120	1.160	0.429	3,960,836
2022-06-07	1.140	1.150	1.120	1.130	0.418	2,741,776
2022-06-06	1.170	1.180	1.130	1.140	0.421	5,466,575
2022-06-05	1.040	1.210	1.040	1.170	0.432	10,951,820
2022-06-02	1.000	1.070	0.990	1.040	0.384	3,219,308
2022-06-01	1.020	1.040	0.990	1.000	0.369	900,573
2022-05-31	1.010	1.030	1.010	1.020	0.377	745,290
2022-05-30	1.000	1.030	1.000	1.010	0.373	791,161
2022-05-29	1.010	1.030	0.990	1.000	0.369	858,610
2022-05-26	1.040	1.060	1.000	1.010	0.373	904,183
2022-05-25	1.080	1.090	1.030	1.040	0.384	989,858
2022-05-24	1.110	1.120	1.070	1.080	0.399	783,798
2022-05-23	1.090	1.130	1.090	1.110	0.410	1,057,460
2022-05-22	1.090	1.120	1.090	1.090	0.403	284,886
2022-05-19	1.100	1.110	1.070	1.090	0.403	860,744
2022-05-18	1.090	1.110	1.090	1.100	0.406	391,373
2022-05-17	1.090	1.100	1.090	1.090	0.403	659,750
2022-05-16	1.090	1.100	1.070	1.090	0.403	507,896
2022-05-15	1.100	1.120	1.080	1.090	0.403	1,199,545
2022-05-12	1.130	1.140	1.080	1.100	0.406	1,557,026
2022-05-11	1.110	1.130	1.110	1.130	0.418	1,007,691
2022-05-10	1.130	1.150	1.100	1.110	0.410	1,763,903
2022-05-09	1.130	1.170	1.120	1.130	0.418	3,577,614

← NewerPage 18 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.