Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BALKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 4,612.00 | -278.00 | -5.69% | 4,890.00 | 4,890.00 | 4,566.00 | 4,133.00 |
| Jun 16 2024 | 4,890.00 | 32.00 | 0.66% | 4,858.00 | 4,922.00 | 4,778.00 | 1,767.00 |
| Jun 15 2024 | 4,858.00 | 89.00 | 1.87% | 4,769.00 | 4,875.00 | 4,750.00 | 1,648.00 |
| Jun 14 2024 | 4,769.00 | -20.00 | -0.42% | 4,789.00 | 4,917.00 | 4,631.00 | 7,652.00 |
| Jun 13 2024 | 4,789.00 | -183.00 | -3.68% | 4,940.00 | 4,950.00 | 4,775.00 | 3,349.00 |
| Jun 12 2024 | 4,972.00 | 134.00 | 2.77% | 4,838.00 | 5,080.00 | 4,795.00 | 2,242.00 |
| Jun 11 2024 | 4,838.00 | -162.00 | -3.24% | 5,005.00 | 5,005.00 | 4,729.00 | 1,994.00 |
| Jun 10 2024 | 5,000.00 | -150.00 | -2.91% | 5,150.00 | 5,160.00 | 4,974.00 | 2,496.00 |
| Jun 09 2024 | 5,150.00 | 55.00 | 1.08% | 5,095.00 | 5,150.00 | 4,980.00 | 1,081.00 |
| Jun 08 2024 | 5,095.00 | -115.00 | -2.21% | 5,210.00 | 5,320.00 | 5,035.00 | 1,984.00 |
| Jun 07 2024 | 5,210.00 | -405.00 | -7.21% | 5,615.00 | 5,645.00 | 5,070.00 | 4,857.00 |
| Jun 06 2024 | 5,615.00 | -65.00 | -1.14% | 5,680.00 | 5,720.00 | 5,605.00 | 3,351.00 |
| Jun 05 2024 | 5,680.00 | 95.00 | 1.70% | 5,585.00 | 5,710.00 | 5,565.00 | 1,810.00 |
| Jun 04 2024 | 5,585.00 | 80.00 | 1.45% | 5,505.00 | 5,610.00 | 5,425.00 | 4,027.00 |
| Jun 03 2024 | 5,505.00 | -85.00 | -1.52% | 5,610.00 | 5,890.00 | 5,500.00 | 1,877.00 |
| Jun 02 2024 | 5,590.00 | -45.00 | -0.80% | 5,630.00 | 5,660.00 | 5,575.00 | 1,849.00 |
| Jun 01 2024 | 5,635.00 | -5.00 | -0.09% | 5,640.00 | 5,750.00 | 5,590.00 | 1,478.00 |
| May 31 2024 | 5,640.00 | 140.00 | 2.55% | 5,500.00 | 5,685.00 | 5,485.00 | 1,951.00 |
| May 30 2024 | 5,500.00 | -5.00 | -0.09% | 5,505.00 | 5,600.00 | 5,370.00 | 1,631.00 |
| May 29 2024 | 5,505.00 | -95.00 | -1.70% | 5,585.00 | 5,650.00 | 5,495.00 | 4,702.00 |
| May 28 2024 | 5,600.00 | -60.00 | -1.06% | 5,660.00 | 5,660.00 | 5,485.00 | 3,346.00 |
| May 27 2024 | 5,660.00 | 120.00 | 2.17% | 5,560.00 | 5,795.00 | 5,560.00 | 3,043.00 |
| May 26 2024 | 5,540.00 | -65.00 | -1.16% | 5,605.00 | 5,730.00 | 5,540.00 | 712.00 |
| May 25 2024 | 5,605.00 | 125.00 | 2.28% | 5,480.00 | 5,650.00 | 5,480.00 | 1,690.00 |
| May 24 2024 | 5,480.00 | -130.00 | -2.32% | 5,610.00 | 5,625.00 | 5,360.00 | 5,373.00 |
| May 23 2024 | 5,610.00 | 185.00 | 3.41% | 5,425.00 | 5,665.00 | 5,360.00 | 4,886.00 |
| May 22 2024 | 5,425.00 | -105.00 | -1.90% | 5,530.00 | 5,540.00 | 5,060.00 | 2,071.00 |
| May 21 2024 | 5,530.00 | 265.00 | 5.03% | 5,295.00 | 5,555.00 | 5,285.00 | 4,813.00 |
| May 20 2024 | 5,265.00 | 515.00 | 10.84% | 4,750.00 | 5,345.00 | 4,666.00 | 2,858.00 |
| May 19 2024 | 4,750.00 | -163.00 | -3.32% | 4,913.00 | 4,964.00 | 4,709.00 | 2,638.00 |
| May 18 2024 | 4,913.00 | -3.00 | -0.06% | 4,916.00 | 4,971.00 | 4,753.00 | 2,421.00 |
| May 17 2024 | 4,916.00 | 146.00 | 3.06% | 4,770.00 | 4,975.00 | 4,770.00 | 1,936.00 |
| May 16 2024 | 4,770.00 | -42.00 | -0.87% | 4,812.00 | 4,866.00 | 4,721.00 | 4,388.00 |
| May 15 2024 | 4,812.00 | 212.00 | 4.61% | 4,600.00 | 4,885.00 | 4,600.00 | 3,086.00 |
| May 14 2024 | 4,600.00 | -184.00 | -3.85% | 4,756.00 | 4,827.00 | 4,600.00 | 2,655.00 |
| May 13 2024 | 4,784.00 | -2.00 | -0.04% | 4,809.00 | 4,880.00 | 4,655.00 | 4,411.00 |
| May 12 2024 | 4,786.00 | 20.00 | 0.42% | 4,766.00 | 4,871.00 | 4,765.00 | 2,570.00 |
| May 11 2024 | 4,766.00 | -74.00 | -1.53% | 4,835.00 | 4,855.00 | 4,766.00 | 10,763.00 |
| May 10 2024 | 4,840.00 | -155.00 | -3.10% | 4,995.00 | 5,040.00 | 4,765.00 | 3,096.00 |
| May 09 2024 | 4,995.00 | 137.00 | 2.82% | 4,858.00 | 5,040.00 | 4,802.00 | 1,245.00 |
| May 08 2024 | 4,858.00 | -77.00 | -1.56% | 4,935.00 | 5,015.00 | 4,823.00 | 1,837.00 |
| May 07 2024 | 4,935.00 | 52.00 | 1.06% | 4,869.00 | 5,000.00 | 4,816.00 | 2,258.00 |
| May 06 2024 | 4,883.00 | -232.00 | -4.54% | 5,115.00 | 5,210.00 | 4,870.00 | 2,151.00 |
| May 05 2024 | 5,115.00 | 15.00 | 0.29% | 5,110.00 | 5,150.00 | 4,988.00 | 1,786.00 |
| May 04 2024 | 5,100.00 | -55.00 | -1.07% | 5,155.00 | 5,220.00 | 5,095.00 | 3,213.00 |
| May 03 2024 | 5,155.00 | 155.00 | 3.10% | 5,005.00 | 5,230.00 | 4,966.00 | 3,401.00 |
| May 02 2024 | 5,000.00 | 0.00 | 0.00% | 5,000.00 | 5,045.00 | 4,829.00 | 3,262.00 |
| May 01 2024 | 5,000.00 | 10.00 | 0.20% | 4,990.00 | 5,070.00 | 4,700.00 | 5,603.00 |
| Apr 30 2024 | 4,990.00 | -290.00 | -5.49% | 5,280.00 | 5,320.00 | 4,887.00 | 2,523.00 |
| Apr 29 2024 | 5,280.00 | -390.00 | -6.88% | 5,670.00 | 5,680.00 | 5,245.00 | 2,290.00 |
| Apr 28 2024 | 5,670.00 | 20.00 | 0.35% | 5,640.00 | 5,820.00 | 5,630.00 | 2,231.00 |
| Apr 27 2024 | 5,650.00 | 100.00 | 1.80% | 5,550.00 | 5,680.00 | 5,375.00 | 1,350.00 |
| Apr 26 2024 | 5,550.00 | 45.00 | 0.82% | 5,505.00 | 5,555.00 | 5,380.00 | 2,001.00 |
| Apr 25 2024 | 5,505.00 | -50.00 | -0.90% | 5,570.00 | 5,635.00 | 5,375.00 | 2,655.00 |
| Apr 24 2024 | 5,555.00 | -310.00 | -5.29% | 5,865.00 | 5,970.00 | 5,515.00 | 1,535.00 |
| Apr 23 2024 | 5,865.00 | 25.00 | 0.43% | 5,830.00 | 5,870.00 | 5,735.00 | 2,307.00 |
| Apr 22 2024 | 5,840.00 | 90.00 | 1.57% | 5,750.00 | 5,895.00 | 5,720.00 | 2,821.00 |
| Apr 21 2024 | 5,750.00 | -55.00 | -0.95% | 5,755.00 | 5,910.00 | 5,670.00 | 2,656.00 |
| Apr 20 2024 | 5,805.00 | 225.00 | 4.03% | 5,580.00 | 5,935.00 | 5,580.00 | 2,208.00 |
| Apr 19 2024 | 5,580.00 | -95.00 | -1.67% | 5,675.00 | 5,800.00 | 5,260.00 | 1,894.00 |
| Apr 18 2024 | 5,675.00 | 105.00 | 1.89% | 5,570.00 | 5,680.00 | 5,430.00 | 4,909.00 |
| Apr 17 2024 | 5,570.00 | -255.00 | -4.38% | 5,795.00 | 5,855.00 | 5,515.00 | 3,010.00 |
| Apr 16 2024 | 5,825.00 | -110.00 | -1.85% | 5,935.00 | 5,935.00 | 5,665.00 | 2,245.00 |
| Apr 15 2024 | 5,935.00 | -70.00 | -1.17% | 5,985.00 | 6,240.00 | 5,780.00 | 2,139.00 |
| Apr 14 2024 | 6,005.00 | 395.00 | 7.04% | 5,600.00 | 6,070.00 | 5,455.00 | 6,628.00 |
| Apr 13 2024 | 5,610.00 | -605.00 | -9.73% | 6,195.00 | 6,255.00 | 5,325.00 | 8,673.00 |
| Apr 12 2024 | 6,215.00 | -795.00 | -11.34% | 7,010.00 | 7,085.00 | 5,980.00 | 6,457.00 |
| Apr 11 2024 | 7,010.00 | 30.00 | 0.43% | 6,980.00 | 7,140.00 | 6,880.00 | 1,911.00 |
| Apr 10 2024 | 6,980.00 | 55.00 | 0.79% | 6,925.00 | 7,055.00 | 6,680.00 | 2,646.00 |
| Apr 09 2024 | 6,925.00 | -290.00 | -4.02% | 7,210.00 | 7,245.00 | 6,925.00 | 2,407.00 |
| Apr 08 2024 | 7,215.00 | 355.00 | 5.17% | 6,870.00 | 7,280.00 | 6,700.00 | 3,477.00 |
| Apr 07 2024 | 6,860.00 | 95.00 | 1.40% | 6,760.00 | 6,895.00 | 6,735.00 | 2,348.00 |
| Apr 06 2024 | 6,765.00 | 0.00 | 0.00% | 6,740.00 | 6,890.00 | 6,730.00 | 1,895.00 |
| Apr 05 2024 | 6,765.00 | -155.00 | -2.24% | 6,920.00 | 6,920.00 | 6,615.00 | 4,381.00 |
| Apr 04 2024 | 6,920.00 | 110.00 | 1.62% | 6,775.00 | 7,005.00 | 6,630.00 | 5,463.00 |
| Apr 03 2024 | 6,810.00 | 55.00 | 0.81% | 6,755.00 | 6,905.00 | 6,510.00 | 1,998.00 |
| Apr 02 2024 | 6,755.00 | -480.00 | -6.63% | 7,215.00 | 7,215.00 | 6,660.00 | 6,137.00 |
| Apr 01 2024 | 7,235.00 | -170.00 | -2.30% | 7,430.00 | 7,580.00 | 7,010.00 | 5,304.00 |
| Mar 31 2024 | 7,405.00 | 220.00 | 3.06% | 7,185.00 | 7,560.00 | 7,150.00 | 7,198.00 |
| Mar 30 2024 | 7,185.00 | -15.00 | -0.21% | 7,195.00 | 7,300.00 | 7,125.00 | 3,678.00 |
| Mar 29 2024 | 7,200.00 | -155.00 | -2.11% | 7,340.00 | 7,445.00 | 7,170.00 | 4,222.00 |
| Mar 28 2024 | 7,355.00 | 5.00 | 0.07% | 7,410.00 | 7,450.00 | 7,245.00 | 5,014.00 |
| Mar 27 2024 | 7,350.00 | -155.00 | -2.07% | 7,520.00 | 7,615.00 | 7,270.00 | 4,660.00 |
| Mar 26 2024 | 7,505.00 | 110.00 | 1.49% | 7,365.00 | 7,580.00 | 7,335.00 | 5,999.00 |
| Mar 25 2024 | 7,395.00 | 315.00 | 4.45% | 7,025.00 | 7,430.00 | 7,010.00 | 5,106.00 |
| Mar 24 2024 | 7,080.00 | 225.00 | 3.28% | 6,855.00 | 7,090.00 | 6,795.00 | 2,206.00 |
| Mar 23 2024 | 6,855.00 | -35.00 | -0.51% | 6,890.00 | 7,010.00 | 6,670.00 | 3,737.00 |
| Mar 22 2024 | 6,890.00 | -300.00 | -4.17% | 7,175.00 | 7,240.00 | 6,770.00 | 5,277.00 |
| Mar 21 2024 | 7,190.00 | -30.00 | -0.42% | 7,250.00 | 7,315.00 | 7,005.00 | 9,885.00 |
| Mar 20 2024 | 7,220.00 | 585.00 | 8.82% | 6,635.00 | 7,280.00 | 6,330.00 | 6,844.00 |
