Historical Stock Prices

BLL 
$71.38
*  
1.55
2.13%
Get BLL Alerts
*Delayed - data as of Apr. 29, 2016  -  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 28-JAN-2016 TO 28-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.
04/28/2016 73.19 74.32 71.86 72.93 3,341,063
04/27/2016 75.2 75.23 74.32 74.86 1,753,683
04/26/2016 74.92 75.17 74.34 75.06 1,314,723
04/25/2016 76.07 76.69 74.6 74.7 2,169,093
04/22/2016 75.14 76.3 74.86 75.84 1,314,251
04/21/2016 75.2 75.46 74.29 75.16 1,218,049
04/20/2016 74.89 75.675 74.53 75.33 887,214
04/19/2016 74.75 75.4 74.6 74.99 1,667,787
04/18/2016 71.88 74.66 71.88 74.63 2,226,384
04/15/2016 71.83 72.43 71.57 72.28 1,361,113
04/14/2016 71.43 71.92 71.23 71.85 977,559
04/13/2016 71.5 71.94 70.43 71.87 1,218,129
04/12/2016 70.62 71.33 70.26 71.15 954,663
04/11/2016 70.93 71.275 70 70.47 1,288,474
04/08/2016 71.115 71.13 70.32 70.8 1,326,121
04/07/2016 70.88 71.33 70.33 70.64 1,932,672
04/06/2016 70.51 71.34 70.404 71.29 1,265,755
04/05/2016 70.28 70.86 69.24 70.51 1,480,929
04/04/2016 71.45 71.92 70.47 70.6 812,893
04/01/2016 71.08 71.72 70.31 71.61 1,339,284
03/31/2016 71.64 71.93 71.07 71.29 1,346,924
03/30/2016 71.36 71.4 70.53 70.9 538,154
03/29/2016 70.31 71.09 69.99 71.01 539,897
03/28/2016 70.51 70.67 69.84 70.36 544,012
03/24/2016 70.11 70.54 69.57 70.24 650,975
03/23/2016 70.57 71.15 70.33 70.48 825,397
03/22/2016 69.6 70.94 69.56 70.52 1,535,673
03/21/2016 70.2 70.29 69.5 69.89 1,241,739
03/18/2016 71.85 71.91 70.31 70.37 4,126,855
03/17/2016 69.84 71.98 69.84 71.59 1,324,976
03/16/2016 68.39 69.8897 68.29 69.67 861,602
03/15/2016 68.06 69.25 67.86 68.58 1,155,483
03/14/2016 68.72 69.58 68.34 68.77 1,610,425
03/11/2016 67.89 69.28 67.37 69.02 2,303,375
03/10/2016 66.82 67.53 66.41 67.18 1,105,710
03/09/2016 67.13 67.98 67.13 67.5 904,398
03/08/2016 66.7 67.82 66.6 67.42 1,163,450
03/07/2016 67.75 68.09 66.83 67.26 1,530,520
03/04/2016 68.49 68.65 67.8101 68.18 1,054,321
03/03/2016 67.75 68.8 67.7 68.69 904,819
03/02/2016 67.61 68.69 67.36 68.07 1,165,170
03/01/2016 66.89 68.32 66.26 67.9 1,706,411
02/29/2016 66.89 67.52 66.23 66.23 1,190,300
02/26/2016 67.19 67.76 66.63 67.01 1,027,054
02/25/2016 66.67 66.95 65.92 66.83 1,524,639
02/24/2016 65.43 67.01 65.25 66.9 978,263
02/23/2016 65.98 66.53 65.54 66.03 1,148,789
02/22/2016 66.71 67.48 66.21 66.47 783,721
02/19/2016 66.24 66.33 65.16 66.06 1,245,774
02/18/2016 66.93 67.36 66.43 66.53 1,213,184
02/17/2016 66.83 67.27 66.0301 67.12 1,531,279
02/16/2016 65.92 66.4515 65.07 66.26 1,249,176
02/12/2016 64.57 65.58 64.3 65.17 1,237,764
02/11/2016 64.45 64.7 63.5 64.08 1,002,182
02/10/2016 65.24 66.24 64.93 65.26 1,510,323
02/09/2016 63.6 65.64 63.29 65.15 2,159,613
02/08/2016 64.8 64.8 62.3 63.89 2,181,513
02/05/2016 67.35 67.75 64.79 65.22 1,815,681
02/04/2016 66.62 68.14 66.21 67.84 1,613,476
02/03/2016 65.62 66.31 64.83 66.12 1,238,484
02/02/2016 66.5 66.52 65.36 65.58 1,696,410
02/01/2016 66.45 67.42 65.8642 67.2 1,440,878
01/29/2016 66.67 67.21 65.77 66.83 2,350,299
01/28/2016 62.99 67.29 62.99 66.9 2,625,304
*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?