BALI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	30.36	30.40	29.99	29.99	29.99	-1.70%	296,749
Oct 30, 2024	30.58	30.76	30.45	30.51	30.51	-0.10%	2,177,400
Oct 29, 2024	30.45	30.60	30.35	30.54	30.54	0.16%	13,600
Oct 28, 2024	30.60	30.60	30.46	30.49	30.49	0.36%	15,808
Oct 25, 2024	30.54	30.81	30.38	30.38	30.38	-0.23%	21,015
Oct 24, 2024	30.40	30.45	30.33	30.45	30.45	0.30%	16,400
Oct 23, 2024	30.57	30.57	30.17	30.36	30.36	-0.88%	22,700
Oct 22, 2024	30.46	30.65	30.46	30.63	30.63	0.29%	27,915
Oct 21, 2024	30.65	30.65	30.47	30.54	30.54	-0.33%	21,900
Oct 18, 2024	30.63	30.70	30.53	30.64	30.64	0.16%	19,600
Oct 17, 2024	30.61	30.66	30.55	30.59	30.59	0.03%	10,000
Oct 16, 2024	30.48	30.71	30.40	30.58	30.58	0.53%	54,900
Oct 15, 2024	30.55	30.64	30.40	30.42	30.42	-0.49%	16,780
Oct 14, 2024	30.46	30.57	30.44	30.57	30.57	0.86%	15,800
Oct 11, 2024	30.24	30.34	30.21	30.31	30.31	0.13%	40,620
Oct 10, 2024	30.25	30.27	30.12	30.27	30.27	0.13%	193,839
Oct 9, 2024	30.05	30.23	30.04	30.23	30.23	0.73%	16,100
Oct 8, 2024	29.83	30.03	29.83	30.01	30.01	0.74%	33,700
Oct 7, 2024	30.04	30.04	29.74	29.79	29.79	-0.93%	12,820
Oct 4, 2024	30.07	30.07	29.85	30.07	30.07	0.77%	25,000
Oct 3, 2024	29.90	29.91	29.76	29.84	29.84	-0.33%	10,200
Oct 2, 2024	29.89	29.97	29.77	29.94	29.94	-0.03%	467,441
Oct 1, 2024	30.18	30.18	29.87	29.95	29.95	-1.38%	10,523
Sep 30, 2024	30.26	30.37	30.08	30.37	30.17	0.36%	10,800
Sep 27, 2024	30.37	30.37	30.20	30.26	30.06	-0.20%	6,443
Sep 26, 2024	30.36	30.86	30.23	30.32	30.11	0.30%	15,900
Sep 25, 2024	30.35	30.36	30.18	30.23	30.03	-0.10%	12,600
Sep 24, 2024	30.37	30.66	30.16	30.26	30.06	0.03%	13,743
Sep 23, 2024	30.27	30.29	30.17	30.25	30.05	0.23%	16,400
Sep 20, 2024	30.24	30.26	30.08	30.18	29.98	0.03%	17,938
Sep 19, 2024	30.14	30.29	30.14	30.17	29.97	1.07%	13,542
Sep 18, 2024	29.96	31.27	29.70	29.85	29.65	-0.07%	10,706
Sep 17, 2024	30.04	30.48	29.83	29.87	29.67	-0.07%	18,500
Sep 16, 2024	29.86	29.92	29.77	29.89	29.69	0.23%	24,442
Sep 13, 2024	29.76	29.86	29.76	29.82	29.62	0.44%	4,900
Sep 12, 2024	29.56	29.69	29.43	29.69	29.49	0.54%	13,940
Sep 11, 2024	29.28	29.53	28.82	29.53	29.33	0.96%	10,600
Sep 10, 2024	29.25	29.27	29.01	29.25	29.06	0.52%	19,733
Sep 9, 2024	29.05	29.12	29.00	29.10	28.91	0.90%	8,623
Sep 6, 2024	29.27	29.27	28.83	28.84	28.64	-1.50%	12,204
Sep 5, 2024	29.29	29.36	29.14	29.28	29.08	-0.03%	14,712
Sep 4, 2024	29.30	29.40	29.25	29.29	29.09	-0.14%	7,300
Sep 3, 2024	29.84	29.84	29.18	29.33	29.13	-2.49%	48,700
Aug 30, 2024	29.98	30.08	29.81	30.08	29.65	0.64%	15,727
Aug 29, 2024	30.01	30.10	29.78	29.89	29.47	0.13%	30,700
Aug 28, 2024	29.97	29.97	29.64	29.85	29.43	-0.37%	13,539
Aug 27, 2024	29.83	30.12	29.83	29.96	29.54	0.07%	45,017
Aug 26, 2024	30.05	30.06	28.00	29.94	29.52	-0.10%	31,600
Aug 23, 2024	29.89	29.99	29.77	29.97	29.55	0.88%	12,700
Aug 22, 2024	30.02	30.02	29.67	29.71	29.29	-0.57%	16,243
Aug 21, 2024	29.86	29.94	29.78	29.88	29.46	0.23%	5,400
Aug 20, 2024	29.82	29.88	29.76	29.81	29.38	-0.07%	10,900
Aug 19, 2024	29.72	29.83	29.58	29.83	29.41	0.91%	23,042
Aug 16, 2024	29.49	29.60	29.43	29.56	29.14	0.24%	7,600
Aug 15, 2024	29.44	29.49	29.31	29.49	29.07	1.20%	57,829
Aug 14, 2024	29.12	29.17	28.97	29.14	28.73	0.69%	20,900
Aug 13, 2024	28.70	28.99	28.69	28.94	28.53	1.44%	31,600
Aug 12, 2024	28.51	28.66	28.51	28.53	28.13	-0.21%	28,200
Aug 9, 2024	28.48	28.61	28.46	28.59	28.19	0.32%	6,307
Aug 8, 2024	28.25	28.50	28.25	28.50	28.10	1.86%	29,231
Aug 7, 2024	28.35	28.49	27.97	27.98	27.58	-0.29%	16,100
Aug 6, 2024	27.96	28.37	27.91	28.06	27.66	0.86%	43,100
Aug 5, 2024	27.45	28.10	27.45	27.82	27.43	-2.86%	29,100
Aug 2, 2024	28.77	28.84	28.42	28.64	28.24	-1.48%	40,500
Aug 1, 2024	29.53	29.57	28.89	29.07	28.66	-1.76%	33,200
Jul 31, 2024	29.51	29.67	29.46	29.59	28.98	1.02%	17,247
Jul 30, 2024	29.52	29.52	29.17	29.29	28.69	-0.48%	15,243
Jul 29, 2024	29.44	29.47	29.31	29.43	28.83	0.34%	13,841
Jul 26, 2024	29.30	29.47	29.21	29.33	28.73	0.79%	5,726
Jul 25, 2024	29.23	29.46	29.06	29.10	28.50	-0.51%	19,225
Jul 24, 2024	29.42	29.42	29.23	29.25	28.65	-1.68%	20,400
Jul 23, 2024	29.90	29.90	29.75	29.75	29.14	-0.50%	13,100
Jul 22, 2024	29.94	29.94	29.72	29.90	29.29	1.01%	14,907
Jul 19, 2024	29.86	29.86	29.56	29.60	29.00	-1.00%	15,500
Jul 18, 2024	29.99	30.14	29.79	29.90	29.29	-0.73%	25,400
Jul 17, 2024	30.13	30.16	30.05	30.12	29.50	-0.76%	15,218
Jul 16, 2024	30.29	30.35	30.22	30.35	29.73	0.40%	28,900
Jul 15, 2024	30.29	30.34	30.23	30.23	29.61	0.57%	9,700
Jul 12, 2024	29.96	30.28	29.96	30.06	29.45	0.37%	34,200
Jul 11, 2024	30.13	30.14	29.92	29.95	29.34	-0.79%	18,344
Jul 10, 2024	29.97	30.19	29.97	30.19	29.57	1.00%	11,700
Jul 9, 2024	29.86	29.89	29.86	29.89	29.28	0.13%	2,000
Jul 8, 2024	29.86	29.97	29.82	29.85	29.24	0.07%	33,600
Jul 5, 2024	29.68	29.85	29.67	29.83	29.22	0.61%	8,000
Jul 3, 2024	29.60	29.65	29.53	29.65	29.04	0.34%	12,022
Jul 2, 2024	29.41	29.55	29.37	29.55	28.94	0.27%	11,800
Jul 1, 2024	29.49	29.49	29.34	29.47	28.87	-0.37%	8,300
Jun 28, 2024	29.74	29.84	29.58	29.58	28.81	-0.30%	11,200
Jun 27, 2024	29.69	29.69	29.59	29.67	28.90	-	16,300
Jun 26, 2024	29.54	29.67	29.50	29.67	28.90	0.13%	5,800
Jun 25, 2024	29.61	29.63	29.51	29.63	28.86	0.34%	52,020
Jun 24, 2024	29.63	29.70	29.53	29.53	28.76	-0.17%	22,403
Jun 21, 2024	29.50	29.60	29.50	29.58	28.81	0.10%	3,248
Jun 20, 2024	29.60	29.67	29.51	29.55	28.78	-0.20%	16,100
Jun 18, 2024	29.63	29.63	29.52	29.61	28.84	0.27%	20,200
Jun 17, 2024	29.32	29.59	29.22	29.53	28.76	0.75%	35,430
Jun 14, 2024	29.16	29.31	29.16	29.31	28.55	-	8,921
Jun 13, 2024	29.35	29.35	29.14	29.31	28.55	0.24%	15,509
Jun 12, 2024	29.34	29.35	29.24	29.24	28.48	0.48%	17,848
Jun 11, 2024	28.94	29.10	28.77	29.10	28.34	0.34%	10,926