Historical Stock Prices

BLL 
$70.99
*  
0.87
1.21%
Get BLL Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading BLL now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 29-MAY-2015

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.
05/29/2015 71.68 71.88 70.96 70.99 1,357,186
05/28/2015 72.14 72.215 71.47 71.86 928,348
05/27/2015 71.77 72.42 71.63 72.31 803,149
05/26/2015 72.38 72.6 71.49 71.67 1,033,062
05/22/2015 72.4 73.04 72.14 72.87 922,113
05/21/2015 73.01 73.1 72.24 72.51 821,324
05/20/2015 73.44 73.67 72.79 72.94 784,652
05/19/2015 73.82 73.97 73.08 73.21 584,495
05/18/2015 72.88 73.79 72.61 73.68 1,417,234
05/15/2015 72.18 73.23 72.18 73.01 1,582,145
05/14/2015 71.96 72.27 71.22 71.97 861,673
05/13/2015 71.48 72.05 71.22 71.51 1,154,541
05/12/2015 71.46 71.79 70.81 71.16 1,152,447
05/11/2015 72.27 72.335 71.69 71.94 872,440
05/08/2015 72.22 72.33 71.74 72.3 2,128,420
05/07/2015 71.95 72.25 71.29 71.65 1,461,277
05/06/2015 73.1 73.3 71.74 72.21 1,127,298
05/05/2015 74.86 74.86 73 73 1,217,668
05/04/2015 74.72 75.24 74.5 74.91 1,483,042
05/01/2015 73.59 74.575 72.72 74.44 2,825,169
04/30/2015 72.71 73.76 71.19 73.41 2,059,118
04/29/2015 73.95 74.39 73.66 73.84 1,069,368
04/28/2015 74.41 74.86 73.965 74.44 1,555,572
04/27/2015 74.9 74.92 74.35 74.61 1,462,979
04/24/2015 72.83 74.69 72.66 74.56 1,156,007
04/23/2015 71.88 72.61 71.8 72.47 529,899
04/22/2015 72.08 72.11 71.62 71.98 985,909
04/21/2015 72.11 72.3 71.75 72.06 861,350
04/20/2015 71.82 72.45 71.82 72.11 640,194
04/17/2015 71.35 72.335 70.78 71.8 1,311,323
04/16/2015 72.13 72.33 71.64 71.75 929,250
04/15/2015 73.17 73.28 72.48 72.52 1,267,785
04/14/2015 72.5 72.92 72 72.91 890,575
04/13/2015 72.27 72.69 71.9 72.56 949,600
04/10/2015 71.59 72.44 71.11 72.42 1,109,826
04/09/2015 72.57 72.88 71.62 72.1 783,400
04/08/2015 71.39 72.58 71.04 72.57 717,811
04/07/2015 72.06 72.162 70.993 71.31 1,076,268
04/06/2015 69.86 72.34 69.8433 72.14 1,228,526
04/02/2015 70.31 70.87 70.06 70.38 552,784
04/01/2015 70.8 70.818 69.81 70.3 841,670
03/31/2015 70.53 71.08 70.34 70.64 805,384
03/30/2015 70 70.99 69.67 70.9 538,848
03/27/2015 69.89 69.92 69.16 69.33 945,797
03/26/2015 70 70 68.95 69.75 1,015,123
03/25/2015 71.46 71.49 70.06 70.14 1,014,760
03/24/2015 71.55 71.96 70.855 71.51 1,342,393
03/23/2015 71.19 72.19 70.675 71.75 1,096,732
03/20/2015 70.99 71.32 70.17 71.2 838,007
03/19/2015 70.39 70.67 69.915 70.57 926,453
03/18/2015 69.53 71.135 69.31 70.95 1,155,743
03/17/2015 70 70.4 69.35 69.73 508,584
03/16/2015 69.36 70.44 69.24 70.41 1,051,899
03/13/2015 69.8 70.12 68.83 69.17 870,525
03/12/2015 68.58 70.13 68.58 69.94 862,358
03/11/2015 70.2 70.33 68.96 68.97 1,835,090
03/10/2015 69.89 70.34 69.51 70.02 902,019
03/09/2015 70.71 70.77 70.06 70.34 1,307,533
03/06/2015 70.6 70.88 70.33 70.82 1,053,875
03/05/2015 71.57 71.715 70.5 70.99 957,761
03/04/2015 71.9 72.18 71.1 71.3 1,039,155
03/03/2015 72.26 72.57 71.91 72.3 899,810
03/02/2015 71.89 72.68 71.72 72.66 1,336,208
02/27/2015 72.19 72.55 71.7 71.71 1,162,238
*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?