|
Closing price on 7/23/2019
|
|
| Open |
12.20 |
| High |
12.70 |
| Low |
12.00 |
| Volume |
10,600 |
| Split-adjusted Price |
8.23 |
|
|
BEL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2019
|
-0.20 / -1.64%
|
12.20
|
12.70
|
12.00
|
12.00
|
12.06
|
8.23
|
10,600
|
|
|
7/22/2019
|
-1.30 / -9.63%
|
12.00
|
13.70
|
12.00
|
12.20
|
13.28
|
8.36
|
32,800
|
|
|
7/19/2019
|
+0.20 / +1.44%
|
12.40
|
14.10
|
12.40
|
14.10
|
13.46
|
9.67
|
12,100
|
|
|
7/18/2019
|
+0.10 / +0.72%
|
13.90
|
14.90
|
13.80
|
13.90
|
14.11
|
9.53
|
17,800
|
|
|
7/17/2019
|
+0.70 / +5.34%
|
13.50
|
14.00
|
13.50
|
13.80
|
13.93
|
9.46
|
56,300
|
|
|
7/16/2019
|
+2.10 / +19.09%
|
12.50
|
13.10
|
11.40
|
13.10
|
12.25
|
8.98
|
66,500
|
|
|
7/15/2019
|
+0.30 / +2.80%
|
10.30
|
12.30
|
9.10
|
11.00
|
11.38
|
7.54
|
26,100
|
|
|
7/12/2019
|
-1.80 / -14.88%
|
12.10
|
12.10
|
10.30
|
10.30
|
10.67
|
7.06
|
18,800
|
|
|
7/11/2019
|
-0.40 / -3.20%
|
12.20
|
12.80
|
12.10
|
12.10
|
12.12
|
8.30
|
9,700
|
|
|
7/10/2019
|
+0.40 / +3.31%
|
12.30
|
13.50
|
12.30
|
12.50
|
12.78
|
8.57
|
17,000
|
|
|
7/9/2019
|
-1.10 / -8.33%
|
13.20
|
13.90
|
12.10
|
12.10
|
12.27
|
8.30
|
49,400
|
|
|
7/8/2019
|
+0.40 / +3.13%
|
14.70
|
14.70
|
13.20
|
13.20
|
14.18
|
9.05
|
39,000
|
|
|
7/5/2019
|
+1.60 / +14.29%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
8.78
|
84,600
|
|
|
7/4/2019
|
+1.40 / +14.29%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.68
|
40,400
|
|
|
7/3/2019
|
+1.20 / +13.95%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.72
|
44,100
|
|
|
7/2/2019
|
+1.00 / +13.16%
|
8.00
|
8.60
|
8.00
|
8.60
|
8.59
|
5.90
|
25,300
|
|
|
7/1/2019
|
+0.50 / +7.04%
|
7.10
|
8.10
|
7.10
|
7.60
|
7.53
|
5.21
|
5,400
|
|
|
6/28/2019
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
4.87
|
1,200
|
|
|
6/27/2019
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
4.87
|
0
|
|
|
6/26/2019
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
4.87
|
100
|
|
|
6/25/2019
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
4.87
|
0
|
|
|
6/24/2019
|
+0.90 / +14.52%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
4.87
|
6,100
|
|
|
6/21/2019
|
+0.80 / +14.81%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.25
|
600
|
|
|
6/20/2019
|
+0.70 / +14.89%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
3.70
|
200
|
|
|
6/19/2019
|
+0.50 / +11.90%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
3.22
|
700
|
|
|
6/18/2019
|
+0.50 / +13.51%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.06
|
2.88
|
1,000
|
|
|
6/17/2019
|
+0.40 / +12.12%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.54
|
2,300
|
|
|
6/14/2019
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.26
|
0
|
|
|
6/13/2019
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.26
|
0
|
|
|
6/12/2019
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.26
|
200
|
|
|