Quantcast

Historical Stock Prices

(ETF)
BAL 
$46.96
*  
0.395
0.83%
Get BAL Alerts
*Delayed - data as of Apr. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 47.0773 47.0773 46.87 46.96 4,800
04/17/2019 46.97 47.4988 46.97 47.355 620
04/16/2019 47.16 47.245 46.79 47.245 1,635
04/15/2019 46.28 46.32 46.19 46.3017 2,964
04/12/2019 47.58 47.58 47.31 47.31 1,811
04/11/2019 46.715 46.715 46.715 46.715 02
04/10/2019 47.0998 47.0998 46.97 46.97 403
04/09/2019 47.7501 47.7501 47.15 47.1795 2,187
04/08/2019 47.535 47.5549 47.535 47.5549 146
04/05/2019 47.3307 47.3307 47.2858 47.2858 274
04/04/2019 46.7652 46.7652 46.696 46.696 255
04/03/2019 46.6599 46.6599 46.515 46.515 1,200
04/02/2019 46.635 46.635 46.635 46.635 44
04/01/2019 46.93 46.93 46.64 46.64 4,799
03/29/2019 46.22 46.7 46.12 46.7 1,588
03/28/2019 46.23 46.23 45.55 45.55 1,060
03/27/2019 46.78 46.78 46.44 46.44 324
03/26/2019 46.83 46.96 46.83 46.955 12,871
03/25/2019 46 46.9588 46 46.812 14,559
03/22/2019 46.595 46.595 46.155 46.19 3,671
03/21/2019 45.57 46.89 45.57 46.6149 856
03/20/2019 45.58 45.66 45.58 45.59 246
03/19/2019 45.69 45.91 45.5725 45.5725 1,527
03/18/2019 45.44 45.555 45.38 45.555 666
03/15/2019 45.35 45.63 45.35 45.5166 1,522
03/14/2019 44.76 44.95 44.76 44.82 1,638
03/13/2019 45.7175 45.7597 45.48 45.735 12,252
03/12/2019 44.32 45.21 44.32 45.209 2,353
03/11/2019 44.105 44.105 44.105 44.105 135
03/08/2019 43.83 44.1429 43.7945 44.1429 639
03/07/2019 44.1 44.1 44.06 44.0906 244
03/06/2019 45.05 45.05 44.76 44.8052 2,206
03/05/2019 44.5006 44.9438 44.5006 44.9438 3,365
03/04/2019 44.29 44.29 44.125 44.125 452
03/01/2019 44.065 44.5186 43.8232 44.5186 301
02/28/2019 43.84 43.95 43.8388 43.8388 1,200
02/27/2019 43.465 43.6334 43.465 43.6334 316
02/26/2019 43.3953 43.3953 43.3953 43.3953 280
02/25/2019 44.1522 44.1851 44.0718 44.0718 2,205
02/22/2019 43.93 43.93 43.4 43.9166 6,636
02/21/2019 44.1199 44.6026 44.1 44.6026 2,311
02/20/2019 43.55 43.55 43.4 43.45 851
02/19/2019 44.1 44.1 43.41 43.549 2,261
02/15/2019 43.05 43.33 43.01 43.33 1,470
02/14/2019 43.02 43.2842 43.02 43.2 1,950
02/13/2019 43.02 43.0399 42.9548 42.9548 1,623
02/12/2019 43.18 43.18 42.8169 42.8548 1,800
02/11/2019 44.08 44.14 43.13 43.2123 12,293
02/08/2019 44.4323 44.4323 44.36 44.3803 1,041
02/07/2019 45.0136 45.0136 44.5425 44.5425 305
02/06/2019 45.1615 45.1615 45.1615 45.1615 290
02/05/2019 44.6391 44.9239 44.6391 44.9239 322
02/04/2019 44.76 44.76 44.4886 44.4886 4,338
02/01/2019 45.1242 45.1242 45.1242 45.1242 50
01/31/2019 45.4383 45.4383 45.4383 45.4383 05
01/30/2019 45.5 45.5382 45.5 45.5382 100
01/29/2019 45.1533 45.1533 45.1533 45.1533 00
01/28/2019 45.07 45.24 45.07 45.1533 1,301
01/25/2019 45.38 45.38 45.38 45.38 52
01/24/2019 44.8209 44.8209 44.8209 44.8209 234
01/23/2019 45.361 45.361 45.0365 45.0365 1,394
01/22/2019 45.04 45.04 44.62 44.785 4,988
01/18/2019 45.1784 46 45.1784 46 3,095
*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?



Smart Portfolio