• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.14% Nasdaq Down0.35%

    More On BC94.L

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Samsung Electronics Co. Ltd. (BC94.L)

    -LSE
    473.35 Up 10.25(2.21%) Sep 3
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Aug 11, 201549,340.0049,720.0048,890.0048,900.0055,00048,900.00
    Aug 10, 201548,920.0049,500.0048,900.0049,150.0010,20049,150.00
    Aug 7, 201548,670.0049,150.0048,029.9048,510.0023,40048,510.00
    Aug 6, 201548,020.0049,067.5047,777.1048,300.0054,40048,300.00
    Aug 5, 201549,500.0051,061.5049,500.0049,700.0069,40049,700.00
    Aug 4, 201550,500.0051,250.0050,255.6051,150.0020,30051,150.00
    Aug 3, 201550,300.0050,650.0050,200.0050,650.0025,30050,650.00
    Jul 31, 201550,800.0052,144.3049,550.0050,700.0042,20050,700.00
    Jul 30, 201552,150.0052,450.0052,050.0052,450.0044,70052,450.00
    Jul 29, 201554,500.0054,800.0054,300.0054,500.0022,90054,500.00
    Jul 28, 201552,900.0052,950.0052,600.0052,800.0032,50052,800.00
    Jul 27, 201552,800.0052,950.0052,300.0052,750.0019,70052,750.00
    Jul 24, 201552,650.0052,700.0052,250.0052,650.0037,70052,650.00
    Jul 23, 201553,100.0053,350.0052,800.0053,200.0017,70053,200.00
    Jul 22, 201554,350.0054,350.0053,650.0053,950.0033,20053,950.00
    Jul 21, 201554,300.0054,600.0054,250.0054,550.0013,40054,550.00
    Jul 20, 201555,300.0055,400.0054,050.0054,600.0041,80054,600.00
    Jul 17, 201556,800.0056,850.0056,200.0056,200.0030,80056,200.00
    Jul 16, 201555,500.0056,250.0055,500.0055,900.0013,50055,900.00
    Jul 15, 201554,250.0054,500.0053,900.0054,350.0043,40054,350.00
    Jul 14, 201553,900.0054,100.0053,750.0053,900.0027,40053,900.00
    Jul 13, 201556,250.0056,300.0055,997.4056,200.0023,70056,200.00
    Jul 10, 201556,200.0056,400.0055,821.4056,250.0023,90056,250.00
    Jul 9, 201555,500.0056,500.0054,200.0055,950.0031,60055,950.00
    Jul 8, 201553,900.0054,600.0053,900.0054,200.0017,20054,200.00
    Jul 7, 201555,200.0055,200.0054,500.0054,650.0039,80054,650.00
    Jul 6, 201555,000.0055,300.0054,850.0055,300.0024,60055,300.00
    Jul 3, 201556,750.0056,950.0056,550.0056,650.009,60056,650.00
    Jul 2, 201557,850.0058,400.0057,650.0058,100.0030,90058,100.00
    Jul 1, 201557,950.0058,400.0057,800.0058,250.0018,40058,250.00
    Jun 30, 201556,800.0057,250.0044,055.2057,050.0014,50057,050.00
    Jun 29, 201556,900.0057,350.0056,650.0056,950.0014,90056,950.00
    Jun 26, 201557,150.0057,300.0057,050.0057,050.0033,30057,050.00
    Jun 25, 201557,500.0058,113.1056,800.0056,850.0027,30056,850.00
    Jun 24, 201558,700.0058,750.0058,100.0058,300.0027,20058,300.00
    Jun 23, 201559,700.0059,750.0059,500.0059,500.0019,20059,500.00
    Jun 22, 201558,350.0058,700.0058,311.8058,500.0020,60058,500.00
    Jun 19, 201557,650.0057,750.0057,300.0057,750.0020,40057,750.00
    Jun 18, 201557,500.0058,000.0057,100.0057,650.0021,20057,650.00
    Jun 17, 201556,350.0056,550.0056,150.0056,550.0031,00056,550.00
    Jun 16, 201556,350.0056,450.0056,050.0056,050.0017,80056,050.00
    Jun 15, 201557,150.0057,200.0056,411.8057,000.0025,50057,000.00
    Jun 12, 201557,200.0057,400.0057,000.0057,200.0010,20057,200.00
    Jun 11, 201556,850.0057,000.0056,600.0056,900.0026,80056,900.00
    Jun 10, 201557,100.0057,150.0056,850.0057,150.0017,00057,150.00
    Jun 9, 201557,500.0057,700.0057,200.0057,250.0034,30057,250.00
    Jun 8, 201558,750.0059,800.8058,150.0058,350.0031,60058,350.00
    Jun 5, 201560,700.0060,700.0059,500.0059,600.0021,20059,600.00
    Jun 4, 201560,200.0060,200.0059,750.0059,950.0025,20059,950.00
    Jun 3, 201558,050.0058,900.0058,000.0058,900.0069,40058,900.00
    Jun 2, 201558,700.0059,200.0058,500.0059,000.0047,00059,000.00
    Jun 1, 201558,450.0059,221.2058,200.0058,450.0044,10058,450.00
    May 29, 201559,200.0059,500.0059,000.0059,200.0046,90059,200.00
    May 28, 201559,500.0060,100.0059,050.0059,650.0042,90059,650.00
    May 27, 201559,700.0061,400.0059,600.0060,400.0051,50060,400.00
    May 26, 201561,850.0061,950.0061,054.8061,400.0010,30061,400.00
    May 25, 201561,950.0061,950.0061,950.0061,950.00061,950.00
    May 22, 201562,100.0062,300.0061,923.6061,950.0027,70061,950.00
    May 21, 201561,900.0062,533.5061,750.0062,100.0018,60062,100.00
    May 20, 201562,400.0062,500.0062,150.0062,150.0065,30062,150.00
    May 19, 201561,500.0062,150.0060,149.3061,750.0019,10061,750.00
    May 18, 201560,950.0061,000.0060,800.0060,900.0013,90060,900.00
    May 15, 201561,250.0062,000.0060,950.0061,200.0027,80061,200.00
    May 14, 201561,300.0062,150.0061,150.0062,000.0042,40062,000.00
    May 13, 201560,550.0061,664.4060,500.0061,050.0026,50061,050.00
    May 12, 201560,900.0061,350.0060,600.0060,900.0067,40060,900.00
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in USD.