BALI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	30.12	30.77	30.08	30.52	30.52	0.79%	162,520
Dec 19, 2024	30.51	30.51	30.28	30.28	30.28	-0.03%	34,647
Dec 18, 2024	31.20	31.27	30.29	30.29	30.29	-3.44%	66,712
Dec 17, 2024	31.37	31.40	31.28	31.37	31.16	-0.29%	61,776
Dec 16, 2024	31.53	31.53	31.38	31.46	31.25	0.38%	67,633
Dec 13, 2024	31.49	31.54	31.29	31.34	31.13	-0.29%	46,866
Dec 12, 2024	31.50	31.53	31.41	31.43	31.22	-0.38%	24,361
Dec 11, 2024	31.52	31.57	31.49	31.55	31.34	0.77%	53,517
Dec 10, 2024	31.38	31.45	31.31	31.31	31.10	-0.18%	43,682
Dec 9, 2024	31.55	31.55	31.33	31.37	31.16	-0.55%	83,699
Dec 6, 2024	31.63	31.65	31.50	31.54	31.33	-0.19%	75,931
Dec 5, 2024	31.61	31.66	31.53	31.60	31.39	0.13%	95,615
Dec 4, 2024	31.42	31.62	31.37	31.56	31.35	0.67%	51,594
Dec 3, 2024	31.31	31.38	31.26	31.35	31.14	0.03%	41,859
Dec 2, 2024	31.33	31.37	31.25	31.34	31.13	-0.47%	18,603
Nov 29, 2024	31.41	31.54	31.36	31.49	31.05	0.34%	8,132
Nov 27, 2024	31.44	31.44	31.28	31.38	30.95	-0.10%	40,848
Nov 26, 2024	31.28	31.45	31.23	31.41	30.98	0.75%	60,808
Nov 25, 2024	31.26	31.32	31.03	31.18	30.74	0.27%	91,053
Nov 22, 2024	31.03	31.12	31.03	31.09	30.66	0.15%	81,513
Nov 21, 2024	30.99	31.12	30.75	31.04	30.62	0.37%	57,955
Nov 20, 2024	30.85	30.94	30.68	30.93	30.50	-0.03%	43,486
Nov 19, 2024	30.65	30.97	30.65	30.94	30.51	0.45%	45,711
Nov 18, 2024	30.68	30.89	30.68	30.80	30.37	0.31%	31,183
Nov 15, 2024	30.98	30.98	30.63	30.71	30.28	-1.37%	57,150
Nov 14, 2024	31.36	31.36	31.06	31.13	30.70	-0.64%	131,625
Nov 13, 2024	31.36	31.50	31.24	31.33	30.90	0.14%	92,945
Nov 12, 2024	31.35	31.35	31.21	31.29	30.85	-0.17%	45,084
Nov 11, 2024	31.54	31.54	31.27	31.34	30.91	0.11%	61,346
Nov 8, 2024	31.17	31.48	31.17	31.31	30.87	0.18%	68,104
Nov 7, 2024	30.96	31.28	30.96	31.25	30.82	1.10%	51,567
Nov 6, 2024	30.90	30.94	30.60	30.91	30.48	2.08%	89,809
Nov 5, 2024	30.04	30.33	30.04	30.28	29.86	1.19%	32,457
Nov 4, 2024	29.98	30.06	29.78	29.93	29.51	-0.28%	122,306
Nov 1, 2024	30.04	30.20	30.00	30.01	29.60	0.07%	61,639
Oct 31, 2024	30.36	30.40	29.99	29.99	29.45	-1.70%	296,749
Oct 30, 2024	30.58	30.76	30.45	30.51	29.96	-0.09%	2,177,355
Oct 29, 2024	30.45	30.60	30.35	30.54	29.99	0.15%	13,585
Oct 28, 2024	30.60	30.60	30.46	30.49	29.94	0.36%	15,808
Oct 25, 2024	30.54	30.81	30.38	30.38	29.83	-0.23%	21,015
Oct 24, 2024	30.40	30.45	30.33	30.45	29.90	0.30%	16,379
Oct 23, 2024	30.57	30.57	30.17	30.36	29.81	-0.88%	22,691
Oct 22, 2024	30.46	30.65	30.46	30.63	30.08	0.28%	27,915
Oct 21, 2024	30.65	30.65	30.47	30.54	30.00	-0.32%	21,900
Oct 18, 2024	30.63	30.70	30.53	30.64	30.09	0.17%	19,579
Oct 17, 2024	30.61	30.66	30.55	30.59	30.04	0.04%	9,968
Oct 16, 2024	30.48	30.71	30.40	30.58	30.03	0.51%	54,898
Oct 15, 2024	30.55	30.64	30.40	30.42	29.88	-0.47%	16,780
Oct 14, 2024	30.46	30.57	30.44	30.57	30.02	0.84%	15,750
Oct 11, 2024	30.24	30.34	30.21	30.32	29.77	0.15%	40,620
Oct 10, 2024	30.25	30.27	30.13	30.27	29.73	0.13%	193,839
Oct 9, 2024	30.05	30.23	30.04	30.23	29.69	0.73%	16,072
Oct 8, 2024	29.83	30.03	29.83	30.01	29.47	0.74%	33,662
Oct 7, 2024	30.04	30.04	29.74	29.79	29.25	-0.93%	12,820
Oct 4, 2024	30.07	30.07	29.85	30.07	29.53	0.77%	24,971
Oct 3, 2024	29.90	29.91	29.76	29.84	29.30	-0.33%	10,197
Oct 2, 2024	29.89	29.97	29.77	29.94	29.40	-0.05%	467,441
Oct 1, 2024	30.18	30.18	29.87	29.96	29.42	-1.37%	10,523
Sep 30, 2024	30.26	30.37	30.08	30.37	29.63	0.38%	11,028
Sep 27, 2024	30.37	30.37	30.20	30.26	29.51	-0.19%	6,450
Sep 26, 2024	30.36	30.86	30.23	30.32	29.57	0.29%	15,882
Sep 25, 2024	30.35	30.36	30.18	30.23	29.48	-0.10%	12,592
Sep 24, 2024	30.37	30.66	30.16	30.26	29.51	0.02%	13,743
Sep 23, 2024	30.27	30.29	30.17	30.25	29.51	0.23%	16,364
Sep 20, 2024	30.24	30.26	30.08	30.18	29.44	0.04%	17,938
Sep 19, 2024	30.14	30.29	30.14	30.17	29.43	1.07%	13,542
Sep 18, 2024	29.96	31.27	29.70	29.85	29.12	-0.05%	10,706
Sep 17, 2024	30.04	30.48	29.83	29.87	29.13	-0.07%	18,493
Sep 16, 2024	29.86	29.92	29.77	29.89	29.15	0.23%	24,442
Sep 13, 2024	29.76	29.86	29.76	29.82	29.08	0.43%	4,886
Sep 12, 2024	29.56	29.69	29.43	29.69	28.96	0.54%	13,940
Sep 11, 2024	29.28	29.53	28.82	29.53	28.81	0.96%	10,582
Sep 10, 2024	29.25	29.27	29.01	29.25	28.53	0.51%	19,733
Sep 9, 2024	29.05	29.12	29.00	29.10	28.39	0.93%	8,702
Sep 6, 2024	29.27	29.27	28.83	28.84	28.13	-1.52%	12,204
Sep 5, 2024	29.29	29.36	29.14	29.28	28.56	-0.03%	14,712
Sep 4, 2024	29.30	29.40	29.25	29.29	28.57	-0.14%	7,296
Sep 3, 2024	29.84	29.84	29.18	29.33	28.61	-2.48%	48,682
Aug 30, 2024	29.98	30.08	29.81	30.08	29.11	0.62%	15,728
Aug 29, 2024	30.01	30.10	29.78	29.89	28.93	0.12%	30,678
Aug 28, 2024	29.97	29.97	29.64	29.86	28.90	-0.35%	13,539
Aug 27, 2024	29.83	30.12	29.83	29.96	29.00	0.07%	45,017
Aug 26, 2024	30.05	30.06	28.00	29.94	28.98	-0.10%	31,594
Aug 23, 2024	29.89	29.99	29.77	29.97	29.01	0.88%	12,656
Aug 22, 2024	30.02	30.02	29.67	29.71	28.76	-0.58%	16,263
Aug 21, 2024	29.86	29.94	29.78	29.88	28.93	0.27%	5,392
Aug 20, 2024	29.82	29.88	29.76	29.81	28.85	-0.08%	10,884
Aug 19, 2024	29.72	29.83	29.58	29.83	28.88	0.93%	23,042
Aug 16, 2024	29.49	29.60	29.43	29.56	28.61	0.22%	7,594
Aug 15, 2024	29.44	29.49	29.31	29.49	28.55	1.20%	57,829
Aug 14, 2024	29.12	29.17	28.97	29.14	28.21	0.69%	20,865
Aug 13, 2024	28.70	28.99	28.69	28.94	28.01	1.43%	31,567
Aug 12, 2024	28.51	28.66	28.51	28.53	27.62	-0.21%	28,269
Aug 9, 2024	28.48	28.61	28.46	28.59	27.67	0.32%	6,308
Aug 8, 2024	28.25	28.50	28.25	28.50	27.59	1.86%	29,234
Aug 7, 2024	28.35	28.49	27.97	27.98	27.08	-0.29%	16,097
Aug 6, 2024	27.96	28.37	27.91	28.06	27.16	0.86%	43,075
Aug 5, 2024	27.45	28.10	27.45	27.82	26.93	-2.86%	29,050
Aug 2, 2024	28.77	28.84	28.42	28.64	27.72	-1.48%	40,458
Aug 1, 2024	29.53	29.57	28.89	29.07	28.14	-1.76%	33,157