Beltone Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-18	2.720	2.770	2.590	2.610	2.610	35,510,444
2026-10-15	2.690	2.840	2.660	2.750	2.750	48,428,088
2026-10-14	2.680	2.720	2.640	2.680	2.680	31,310,284
2026-10-13	2.660	2.740	2.550	2.680	2.680	63,025,912
2026-10-12	2.700	2.720	2.640	2.650	2.650	25,286,120
2026-10-11	2.780	2.780	2.680	2.700	2.700	26,334,640
2026-10-07	2.780	2.790	2.730	2.770	2.770	26,258,446
2026-10-06	2.810	2.840	2.760	2.760	2.760	37,198,436
2026-10-05	2.860	2.870	2.790	2.810	2.810	39,751,860
2026-10-04	2.840	2.880	2.810	2.850	2.850	29,894,852
2026-10-01	2.810	2.850	2.780	2.830	2.830	32,147,200
2026-09-30	2.720	2.790	2.680	2.790	2.790	47,176,996
2026-09-29	2.660	2.790	2.650	2.690	2.690	36,928,232
2026-09-28	2.700	2.760	2.650	2.660	2.660	46,560,072
2026-09-27	2.850	2.870	2.710	2.720	2.720	27,601,624
2026-09-24	2.890	2.900	2.790	2.820	2.820	46,808,712
2026-09-23	2.920	2.940	2.880	2.880	2.880	34,311,060
2026-09-22	2.990	2.990	2.910	2.920	2.920	25,408,582
2026-09-21	3.040	3.040	2.930	2.970	2.970	38,112,456
2026-09-20	2.990	3.070	2.970	3.030	3.030	62,782,136
2026-09-17	2.920	2.990	2.910	2.990	2.990	21,887,210
2026-09-16	2.920	2.940	2.890	2.920	2.920	15,399,456
2026-09-15	2.890	2.920	2.870	2.910	2.910	18,410,160
2026-09-14	2.940	2.940	2.880	2.880	2.880	28,327,192
2026-09-13	2.980	2.980	2.910	2.930	2.930	23,273,864
2026-09-10	2.970	2.980	2.950	2.970	2.970	14,219,289
2026-09-09	2.980	2.990	2.960	2.970	2.970	22,024,272
2026-09-08	3.040	3.040	2.980	2.980	2.980	19,556,464
2026-09-07	3.040	3.050	3.000	3.030	3.030	33,479,206
2026-09-06	3.030	3.070	3.030	3.040	3.040	42,477,092
2026-09-03	3.030	3.050	3.010	3.030	3.030	22,158,110
2026-09-02	3.010	3.060	3.000	3.020	3.020	29,487,828
2026-09-01	2.980	3.030	2.970	3.000	3.000	42,538,320
2026-08-31	2.990	2.990	2.960	2.970	2.970	26,347,672
2026-08-30	3.000	3.020	2.970	2.990	2.990	18,980,488
2026-08-26	2.970	3.010	2.940	2.990	2.990	17,127,684
2026-08-25	2.980	2.980	2.950	2.960	2.960	23,395,998
2026-08-24	3.030	3.030	2.960	2.970	2.970	27,013,212
2026-08-23	2.990	3.030	2.990	3.010	3.010	32,414,212
2026-08-20	3.010	3.020	2.980	2.980	2.980	69,151,792
2026-08-19	3.090	3.090	3.010	3.010	3.010	105,916,304
2026-08-18	3.120	3.140	3.080	3.080	3.080	51,329,684
2026-08-17	3.110	3.140	3.100	3.120	3.120	42,347,756
2026-08-16	3.080	3.120	3.080	3.110	3.110	37,302,071
2026-08-13	3.090	3.110	3.070	3.080	3.080	25,028,872
2026-08-12	3.090	3.120	3.080	3.090	3.090	32,267,282
2026-08-11	3.090	3.130	3.080	3.090	3.090	74,191,282
2026-08-10	3.160	3.180	3.080	3.090	3.090	128,763,720
2026-08-09	3.170	3.220	3.140	3.160	3.160	69,343,906
2026-08-06	3.200	3.260	3.170	3.170	3.170	151,441,846
2026-08-05	3.130	3.210	3.130	3.200	3.200	79,239,040
2026-08-04	3.130	3.170	3.120	3.130	3.130	39,601,491
2026-08-03	3.110	3.200	3.090	3.130	3.130	164,098,744
2026-08-02	3.060	3.130	3.060	3.110	3.110	69,682,255
2026-07-30	3.140	3.150	3.050	3.060	3.060	87,330,723
2026-07-29	3.110	3.140	3.080	3.140	3.140	34,614,842
2026-07-28	3.100	3.170	3.100	3.110	3.110	113,947,203
2026-07-27	3.070	3.130	3.060	3.100	3.100	91,722,524
2026-07-26	3.090	3.120	3.060	3.070	3.070	52,691,659
2026-07-22	3.100	3.110	3.070	3.090	3.090	22,711,712

Page 1 of 5 · 243 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.