Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BELUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 1.02 | 0.00 | 0.00% | 1.02 | 1.07 | 1.00 | 3,205,446.00 |
| Jun 05 2024 | 1.02 | -0.020 | -1.92% | 1.04 | 1.07 | 0.9997 | 17,034,995.00 |
| Jun 04 2024 | 1.04 | 0.090 | 9.60% | 0.9496 | 1.05 | 0.9389 | 14,212,923.00 |
| Jun 03 2024 | 0.9489 | 0.0267 | 2.90% | 0.922 | 0.9874 | 0.9117 | 3,301,509.00 |
| Jun 02 2024 | 0.9222 | -0.0211 | -2.24% | 0.9443 | 0.9892 | 0.912 | 3,426,842.00 |
| Jun 01 2024 | 0.9433 | -0.0326 | -3.34% | 0.9753 | 0.9779 | 0.9218 | 3,287,473.00 |
| May 31 2024 | 0.9759 | 0.0686 | 7.56% | 0.9076 | 1.01 | 0.8908 | 7,027,575.00 |
| May 30 2024 | 0.9073 | -0.022 | -2.37% | 0.931 | 0.9625 | 0.8856 | 3,939,625.00 |
| May 29 2024 | 0.9293 | 0.0076 | 0.82% | 0.919 | 0.9734 | 0.9012 | 11,865,917.00 |
| May 28 2024 | 0.9217 | 0.0317 | 3.56% | 0.8902 | 0.9276 | 0.8515 | 4,240,373.00 |
| May 27 2024 | 0.890 | 0.0412 | 4.85% | 0.8486 | 0.899025 | 0.8478 | 2,369,161.00 |
| May 26 2024 | 0.8488 | -0.0249 | -2.85% | 0.8747 | 0.875 | 0.8394 | 1,231,764.00 |
| May 25 2024 | 0.8737 | -0.0054 | -0.61% | 0.8782 | 0.894 | 0.8666 | 2,007,398.00 |
| May 24 2024 | 0.8791 | 0.0228 | 2.66% | 0.8599 | 0.8823 | 0.8318 | 2,080,343.00 |
| May 23 2024 | 0.8563 | -0.0288 | -3.25% | 0.8856 | 0.9041 | 0.810 | 4,982,982.00 |
| May 22 2024 | 0.8851 | -0.0065 | -0.73% | 0.8908 | 0.9014 | 0.8597 | 2,711,190.00 |
| May 21 2024 | 0.8916 | -0.0136 | -1.50% | 0.906955 | 0.9143 | 0.8733 | 4,038,814.00 |
| May 20 2024 | 0.9052 | 0.0628 | 7.45% | 0.846 | 0.9078 | 0.8323 | 4,254,406.00 |
| May 19 2024 | 0.8424 | -0.0388 | -4.40% | 0.8813 | 0.8884 | 0.8317 | 2,315,318.00 |
| May 18 2024 | 0.8812 | -0.0043 | -0.49% | 0.8856 | 0.909 | 0.8646 | 4,504,219.00 |
| May 17 2024 | 0.8855 | 0.0565 | 6.82% | 0.8285 | 0.9315 | 0.8222 | 9,685,288.00 |
| May 16 2024 | 0.829 | -0.0147 | -1.74% | 0.842 | 0.8646 | 0.8056 | 2,693,597.00 |
| May 15 2024 | 0.8437 | 0.0523 | 6.61% | 0.7924 | 0.8494 | 0.7797 | 3,350,280.00 |
| May 14 2024 | 0.7914 | -0.054 | -6.39% | 0.846 | 0.850 | 0.789 | 3,616,177.00 |
| May 13 2024 | 0.8454 | -0.0307 | -3.50% | 0.8778 | 0.8866 | 0.8205 | 4,249,074.00 |
| May 12 2024 | 0.8761 | 0.0069 | 0.79% | 0.8683 | 0.9085 | 0.8656 | 4,215,121.00 |
| May 11 2024 | 0.8692 | -0.0105 | -1.19% | 0.8806 | 0.9608 | 0.8613 | 14,530,799.00 |
| May 10 2024 | 0.8797 | 0.0124 | 1.43% | 0.8665 | 0.8995 | 0.8187 | 7,635,166.00 |
| May 09 2024 | 0.8673 | -0.044 | -4.83% | 0.9059 | 0.9223 | 0.8434 | 20,405,286.00 |
| May 08 2024 | 0.9113 | 0.1106 | 13.81% | 0.7948 | 1.09 | 0.764 | 44,306,352.00 |
| May 07 2024 | 0.8007 | -0.0184 | -2.25% | 0.819041 | 0.8418 | 0.7941 | 3,017,484.00 |
| May 06 2024 | 0.8191 | 0.003 | 0.37% | 0.8193 | 0.8558 | 0.8056 | 6,467,150.00 |
| May 05 2024 | 0.8161 | 0.0115 | 1.43% | 0.8053 | 0.8305 | 0.7793 | 2,656,381.00 |
| May 04 2024 | 0.8046 | 0.0023 | 0.29% | 0.8004 | 0.8133 | 0.7922 | 2,056,942.00 |
| May 03 2024 | 0.8023 | 0.0351 | 4.58% | 0.7654 | 0.8084 | 0.7497 | 3,254,480.00 |
| May 02 2024 | 0.7672 | 0.0021 | 0.27% | 0.7636 | 0.775 | 0.7337 | 2,712,673.00 |
| May 01 2024 | 0.7651 | -0.0225 | -2.86% | 0.7851 | 0.7873 | 0.7161 | 3,678,018.00 |
| Apr 30 2024 | 0.7876 | -0.0722 | -8.40% | 0.8596 | 0.8712 | 0.7588 | 3,534,394.00 |
| Apr 29 2024 | 0.8598 | -0.0084 | -0.97% | 0.9502 | 0.9703 | 0.8281 | 5,467,807.00 |
| Apr 28 2024 | 0.8682 | -0.0429 | -4.71% | 0.9112 | 0.9271 | 0.8628 | 2,128,447.00 |
| Apr 27 2024 | 0.9111 | -0.0031 | -0.34% | 0.9137 | 0.9212 | 0.8802 | 2,501,295.00 |
| Apr 26 2024 | 0.9142 | -0.0089 | -0.96% | 0.9234 | 0.9337 | 0.8905 | 3,345,273.00 |
| Apr 25 2024 | 0.9231 | 0.0249 | 2.77% | 0.8985 | 0.9618 | 0.8595 | 3,932,457.00 |
| Apr 24 2024 | 0.8982 | -0.0529 | -5.56% | 0.9502 | 0.9703 | 0.8858 | 4,742,536.00 |
| Apr 23 2024 | 0.9511 | -0.0297 | -3.03% | 0.9766 | 0.9898 | 0.9268 | 3,914,248.00 |
| Apr 22 2024 | 0.9808 | 0.0004 | 0.04% | 0.9809 | 1.00 | 0.9687 | 3,688,882.00 |
| Apr 21 2024 | 0.9804 | -0.0296 | -2.93% | 1.01 | 1.03 | 0.9626 | 4,599,022.00 |
| Apr 20 2024 | 1.01 | 0.040 | 3.79% | 0.971 | 1.02 | 0.9567 | 6,976,973.00 |
| Apr 19 2024 | 0.9731 | 0.0426 | 4.58% | 0.9328 | 1.04 | 0.8588 | 12,088,203.00 |
| Apr 18 2024 | 0.9305 | 0.0344 | 3.84% | 0.8972 | 0.9457 | 0.8626 | 8,879,591.00 |
| Apr 17 2024 | 0.8961 | 0.0019 | 0.21% | 0.8948 | 0.9169 | 0.8281 | 7,201,492.00 |
| Apr 16 2024 | 0.8942 | 0.030 | 3.47% | 0.8641 | 0.9107 | 0.8236 | 8,019,875.00 |
| Apr 15 2024 | 0.8642 | -0.0877 | -9.21% | 0.9362 | 0.9624 | 0.8305 | 12,436,703.00 |
| Apr 14 2024 | 0.9519 | 0.0663 | 7.49% | 0.8838 | 0.9717 | 0.845 | 18,929,288.00 |
| Apr 13 2024 | 0.8856 | -0.1944 | -18.00% | 1.08 | 1.15 | 0.760 | 37,090,860.00 |
| Apr 12 2024 | 1.08 | -0.400 | -27.03% | 1.48 | 1.76 | 1.06 | 35,667,344.00 |
| Apr 11 2024 | 1.48 | -0.570 | -27.80% | 2.06 | 2.09 | 1.47 | 20,206,592.00 |
| Apr 10 2024 | 2.05 | -0.060 | -2.84% | 2.09 | 2.69 | 2.03 | 26,096,627.00 |
| Apr 09 2024 | 2.11 | 0.070 | 3.43% | 2.02 | 2.24 | 1.94 | 13,552,414.00 |
| Apr 08 2024 | 2.04 | 0.020 | 0.99% | 2.04 | 2.54 | 1.97 | 22,861,890.00 |
| Apr 07 2024 | 2.02 | 0.050 | 2.54% | 1.97 | 2.16 | 1.91 | 25,394,868.00 |
| Apr 06 2024 | 1.97 | 0.380 | 23.90% | 1.58 | 2.14 | 1.41 | 23,879,404.00 |
| Apr 05 2024 | 1.59 | 0.110 | 7.43% | 1.50 | 1.74 | 1.48 | 22,509,707.00 |
| Apr 04 2024 | 1.48 | -0.040 | -2.63% | 1.51 | 1.66 | 1.38 | 27,807,651.00 |
| Apr 03 2024 | 1.52 | 0.500 | 49.02% | 1.02 | 1.55 | 0.9665 | 50,906,629.00 |
| Apr 02 2024 | 1.02 | -0.030 | -2.86% | 1.05 | 1.12 | 0.956 | 21,947,335.00 |
| Apr 01 2024 | 1.05 | 0.110 | 12.16% | 0.9399 | 1.05 | 0.9164 | 12,177,257.00 |
| Mar 31 2024 | 0.9362 | 0.030 | 3.31% | 0.906 | 0.9393 | 0.9003 | 1,849,999.00 |
| Mar 30 2024 | 0.9062 | -0.0474 | -4.97% | 0.9537 | 0.9639 | 0.9005 | 2,522,784.00 |
| Mar 29 2024 | 0.9536 | -0.021 | -2.15% | 0.9725 | 0.9985 | 0.9378 | 3,154,312.00 |
| Mar 28 2024 | 0.9746 | 0.0256 | 2.70% | 0.951 | 0.985 | 0.9293 | 3,614,324.00 |
| Mar 27 2024 | 0.949 | -0.0331 | -3.37% | 0.9845 | 1.00 | 0.9353 | 5,430,015.00 |
| Mar 26 2024 | 0.9821 | 0.0794 | 8.80% | 0.9068 | 1.00 | 0.9047 | 9,665,994.00 |
| Mar 25 2024 | 0.9027 | 0.0077 | 0.86% | 0.8934 | 0.920 | 0.8829 | 7,119,833.00 |
| Mar 24 2024 | 0.895 | 0.0457 | 5.38% | 0.8465 | 0.9071 | 0.834 | 4,867,125.00 |
| Mar 23 2024 | 0.8493 | 0.0338 | 4.14% | 0.8221 | 0.8837 | 0.8103 | 6,161,685.00 |
| Mar 22 2024 | 0.8155 | -0.0352 | -4.14% | 0.8507 | 0.8694 | 0.7933 | 4,634,524.00 |
| Mar 21 2024 | 0.8507 | 0.014 | 1.67% | 0.8375 | 0.8606 | 0.8115 | 6,897,706.00 |
| Mar 20 2024 | 0.8367 | 0.0731 | 9.57% | 0.7656 | 0.8474 | 0.7156 | 6,283,570.00 |
| Mar 19 2024 | 0.7636 | -0.1045 | -12.04% | 0.8704 | 0.8799 | 0.7277 | 6,315,322.00 |
| Mar 18 2024 | 0.8681 | -0.0724 | -7.70% | 0.9368 | 0.9444 | 0.8506 | 5,551,608.00 |
| Mar 17 2024 | 0.9405 | 0.0278 | 3.05% | 0.9228 | 0.9613 | 0.8737 | 5,638,648.00 |
| Mar 16 2024 | 0.9127 | -0.1673 | -15.49% | 1.09 | 1.11 | 0.8817 | 7,729,711.00 |
| Mar 15 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.15 | 0.9458 | 14,255,601.00 |
| Mar 14 2024 | 1.08 | 0.00 | 0.00% | 1.07 | 1.12 | 1.01 | 5,511,627.00 |
| Mar 13 2024 | 1.08 | 0.010 | 0.93% | 1.06 | 1.10 | 1.02 | 9,777,878.00 |
| Mar 12 2024 | 1.07 | 0.130 | 13.89% | 0.9378 | 1.10 | 0.9095 | 23,228,447.00 |
| Mar 11 2024 | 0.9395 | 0.0354 | 3.92% | 0.9079 | 0.9449 | 0.8691 | 8,035,502.00 |
| Mar 10 2024 | 0.9041 | -0.0269 | -2.89% | 0.9272 | 0.9398 | 0.8767 | 2,691,388.00 |
| Mar 09 2024 | 0.931 | 0.0277 | 3.07% | 0.9025 | 0.9618 | 0.8968 | 4,756,234.00 |
