Dow Down0.17% Nasdaq Down0.28%

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
559.00 Down 3.50(0.62%) 10:02AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jul 2, 201465,900.0065,950.0065,450.0065,750.0018,70065,750.00
Jul 1, 201464,550.0065,050.0064,450.0065,050.0029,50065,050.00
Jun 30, 201464,800.0065,180.0064,450.0064,600.0056,30064,600.00
Jun 27, 201464,350.0064,673.4063,900.0064,050.0029,90064,050.00
Jun 26, 201465,250.0065,340.0064,650.0064,900.0029,60064,900.00
Jun 25, 201464,800.0064,800.0064,000.0064,050.0054,00064,050.00
Jun 24, 201466,150.0066,250.0065,700.0066,000.0041,10066,000.00
Jun 23, 201465,050.0065,400.0064,900.0065,050.0035,50065,050.00
Jun 20, 201463,500.0064,600.0063,400.0064,300.0072,40064,300.00
Jun 19, 201465,200.0065,200.0064,800.0064,800.0041,30064,800.00
Jun 18, 201466,650.0066,750.0066,250.0066,300.0054,80066,300.00
Jun 17, 201467,400.0067,450.0066,560.7067,350.0045,80067,350.00
Jun 16, 201467,150.0067,900.0067,150.0067,900.0031,40067,900.00
Jun 13, 201467,100.0068,855.5067,000.0067,300.0042,30067,300.00
Jun 12, 201469,350.0069,800.0069,100.0069,400.0041,10069,400.00
Jun 11, 201469,750.0070,150.0069,750.0070,100.0070,00070,100.00
Jun 10, 201470,650.0070,650.0070,350.0070,650.0028,30070,650.00
Jun 9, 201469,600.0072,271.4069,100.0069,400.0052,80069,400.00
Jun 6, 201471,350.0071,850.0071,250.0071,850.0093,00071,850.00
Jun 5, 201471,150.0071,550.0070,950.0071,250.0052,20071,250.00
Jun 4, 201471,150.0071,600.0071,100.0071,250.0078,70071,250.00
Jun 3, 201471,500.0072,042.5071,300.0071,550.0034,90071,550.00
Jun 2, 201471,100.0071,200.0070,633.8070,750.0034,80070,750.00
May 30, 201471,150.0071,530.4070,693.5071,100.0064,00071,100.00
May 29, 201471,000.0071,500.0070,900.0071,500.0045,10071,500.00
May 28, 201469,650.0070,000.0069,650.0070,000.0070,00070,000.00
May 27, 201468,300.0068,800.0068,150.0068,800.0084,10068,800.00
May 26, 201469,100.0069,100.0069,100.0069,100.00069,100.00
May 23, 201469,100.0069,500.0069,050.0069,100.0024,20069,100.00
May 22, 201469,450.0069,500.0069,100.0069,200.0030,20069,200.00
May 21, 201470,000.0070,650.0069,350.0069,600.0065,50069,600.00
May 20, 201470,350.0070,984.0070,152.2070,650.00126,50070,650.00
May 19, 201470,000.0070,733.0069,350.0069,800.0076,00069,800.00
May 16, 201469,000.0069,450.0068,751.8069,350.0063,30069,350.00
May 15, 201468,500.0068,648.6067,850.0068,150.0037,20068,150.00
May 14, 201468,400.0068,550.0068,300.0068,550.0032,20068,550.00
May 13, 201468,050.0068,238.8067,800.0068,000.0039,90068,000.00
May 12, 201467,150.0067,750.0066,939.5067,500.0053,20067,500.00
May 9, 201465,150.0065,350.0064,700.0064,700.0087,70064,700.00
May 8, 201465,650.0065,828.2065,450.0065,700.0048,90065,700.00
May 7, 201465,300.0065,611.6065,150.0065,600.0029,70065,600.00
May 6, 201465,250.0065,450.0038,226.5065,150.0022,20065,150.00
May 5, 201465,500.0065,500.0065,500.0065,500.00065,500.00
May 2, 201465,100.0065,500.0065,000.0065,500.0030,80065,500.00
May 1, 201464,100.0064,700.0064,100.0064,350.0013,20064,350.00
Apr 30, 201464,550.0065,000.0063,800.0064,450.0054,10064,450.00
Apr 29, 201465,400.0065,800.0065,200.0065,800.0036,20065,800.00
Apr 28, 201466,600.0066,800.0066,500.0066,600.0025,70066,600.00
Apr 25, 201466,650.0068,069.0066,450.0066,850.0014,50066,850.00
Apr 24, 201467,150.0067,250.0066,750.0067,000.0036,10067,000.00
Apr 23, 201466,500.0066,930.5065,950.0066,200.0071,70066,200.00
Apr 22, 201465,500.0066,300.0065,500.0065,950.0050,80065,950.00
Apr 21, 201465,450.0065,450.0065,450.0065,450.00065,450.00
Apr 18, 201465,450.0065,450.0065,450.0065,450.00065,450.00
Apr 17, 201465,750.0065,750.0065,350.0065,450.0035,70065,450.00
Apr 16, 201466,000.0066,754.0065,700.0065,800.00199,90065,800.00
Apr 15, 201465,850.0065,850.0064,900.0065,000.0039,00065,000.00
Apr 14, 201465,450.0065,971.9065,200.0065,350.0082,60065,350.00
Apr 11, 201465,450.0065,500.0064,650.0065,200.0038,20065,200.00
Apr 10, 201465,700.0066,300.0065,500.0066,000.0033,60066,000.00
Apr 9, 201465,750.0065,870.0064,700.0065,000.0084,70065,000.00
Apr 8, 201465,900.0066,259.8065,550.0065,750.0073,10065,750.00
Apr 7, 201465,800.0066,022.1065,250.0065,450.0061,50065,450.00
Apr 4, 201465,000.0066,050.0065,000.0066,050.0049,90066,050.00
Apr 3, 201465,250.0065,400.0063,850.0065,000.0078,40065,000.00
Apr 2, 201463,950.0064,005.5063,550.0063,850.0048,10063,850.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.