Historical Stock Prices

(ETF)
BAL 
$42.634
*  
0.4365
1.03%
Get BAL Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading BAL now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 42.38 42.74 41.88 42.634 10,376
04/28/2016 42.17 42.47 42.15 42.1975 12,696
04/27/2016 42.31 42.57 42.28 42.57 2,142
04/26/2016 42.6812 42.74 42.3 42.38 1,715
04/25/2016 42.27 42.6212 42.1901 42.6212 2,873
04/22/2016 42.3081 42.3309 41.9301 42.155 4,434
04/21/2016 42.47 42.58 42.02 42.5 4,061
04/20/2016 41.77 42.93 41.75 42.42 12,467
04/19/2016 41.6 41.86 41.4 41.76 10,095
04/18/2016 40.9173 41.1799 40.8101 41.15 10,355
04/15/2016 39.3 39.83 39.14 39.5788 8,767
04/14/2016 39.97 40.34 39.84 40.3 10,811
04/13/2016 40.81 40.89 40.4932 40.68 13,576
04/12/2016 40.38 40.45 39.56 40.1899 9,098
04/11/2016 39.74 39.86 39.59 39.6 33,957
04/08/2016 39.31 39.59 39.29 39.41 4,703
04/07/2016 38.48 38.74 38.48 38.52 2,081
04/06/2016 38.48 38.7681 38.31 38.31 6,437
04/05/2016 38.74 38.74 38.351 38.5791 1,908
04/04/2016 38.91 38.91 38.5 38.54 15,704
04/01/2016 38.17 38.84 38.17 38.79 9,029
03/31/2016 37.54 38.2 37.4613 38.195 8,645
03/30/2016 37.76 37.76 37.5654 37.63 3,850
03/29/2016 37.47 37.5 37.3994 37.4 5,632
03/28/2016 37.42 37.7611 37.42 37.7 2,392
03/24/2016 37.99 37.99 37.4811 37.661 9,620
03/23/2016 37.92 38.24 37.9 38.11 12,186
03/22/2016 37.86 38.27 37.73 38.23 39,835
03/21/2016 37.54 38.17 37.54 38.038 7,899
03/18/2016 37.8708 37.8708 37.17 37.24 7,817
03/17/2016 38.24 38.45 38.12 38.15 7,409
03/16/2016 37.94 38.249 37.82 38.2399 9,439
03/15/2016 38.22 38.26 37.9584 38.049 12,592
03/14/2016 37.6 38.1399 37.56 38.1 7,430
03/11/2016 37.3583 37.5261 37.11 37.4 2,439
03/10/2016 36.61 37.15 36.4 37.15 6,373
03/09/2016 36.83 37.0999 36.63 37.0999 7,559
03/08/2016 37.11 37.34 36.95 37.24 18,407
03/07/2016 37.62 37.68 37.431 37.47 14,467
03/04/2016 36.7467 37.26 36.7467 37.1562 7,905
03/03/2016 36.46 36.82 36.46 36.719 1,115
03/02/2016 36.38 37.03 36.38 36.58 4,448
03/01/2016 37 37.61 36.57 36.654 37,929
02/29/2016 36.62 36.92 35.5816 36.885 17,974
02/26/2016 37.62 37.62 37.505 37.5101 2,602
02/25/2016 37.68 37.79 37.61 37.69 10,156
02/24/2016 37.57 37.57 37.4701 37.549 1,477
02/23/2016 38.13 38.189 37.8288 37.8288 13,991
02/22/2016 39.25 39.3552 38.37 38.55 7,181
02/19/2016 39.08 39.16 38.95 39.1 1,467
02/18/2016 39.22 39.42 39.15 39.21 1,730
02/17/2016 39.22 39.22 38.81 38.81 10,935
02/16/2016 39.09 39.2962 38.83 38.9 2,395
02/12/2016 38.39 38.429 38.26 38.4 5,771
02/11/2016 38.32 38.45 38.32 38.36 13,393
02/10/2016 38.577 38.808 38.56 38.74 4,970
02/09/2016 38.99 39.4 38.5631 38.62 11,715
02/08/2016 39.475 39.475 38.9205 39.3145 3,675
02/05/2016 40.04 40.04 39.63 39.63 5,192
02/04/2016 40.52 40.52 39.75 39.899 11,982
02/03/2016 41.1619 41.1619 40.94 40.94 2,862
02/02/2016 41 41.38 41 41.2289 759
02/01/2016 40.62 40.99 40.62 40.8321 8,603
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?