Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
BAHL | 2020-02-28 | 74.94 | 75.00 | 73.50 | 73.93 | 391500 |
BAHL | 2020-02-27 | 74.51 | 77.75 | 73.50 | 74.97 | 988500 |
BAHL | 2020-02-26 | 75.20 | 76.95 | 75.20 | 76.51 | 333000 |
BAHL | 2020-02-25 | 75.05 | 77.50 | 75.05 | 76.59 | 286500 |
BAHL | 2020-02-24 | 78.50 | 78.80 | 77.00 | 77.37 | 181000 |
BAHL | 2020-02-21 | 78.50 | 79.47 | 78.50 | 79.13 | 140000 |
BAHL | 2020-02-20 | 78.05 | 79.00 | 78.00 | 78.93 | 137000 |
BAHL | 2020-02-19 | 77.56 | 79.00 | 77.55 | 78.16 | 328000 |
BAHL | 2020-02-18 | 78.12 | 79.75 | 78.12 | 78.58 | 192000 |
BAHL | 2020-02-17 | 76.30 | 80.38 | 76.30 | 79.18 | 116500 |
BAHL | 2020-02-14 | 78.51 | 80.00 | 78.51 | 79.56 | 135000 |
BAHL | 2020-02-13 | 79.00 | 80.00 | 79.00 | 79.66 | 306000 |
BAHL | 2020-02-12 | 79.00 | 79.94 | 78.48 | 79.48 | 376500 |
BAHL | 2020-02-11 | 77.98 | 79.40 | 77.98 | 78.93 | 105000 |
BAHL | 2020-02-10 | 79.50 | 79.50 | 77.34 | 77.98 | 223000 |
BAHL | 2020-02-07 | 79.73 | 80.40 | 78.50 | 79.66 | 250500 |
BAHL | 2020-02-06 | 79.80 | 79.80 | 79.20 | 79.48 | 72000 |
BAHL | 2020-02-04 | 78.50 | 80.34 | 77.00 | 79.91 | 335000 |
BAHL | 2020-02-03 | 80.00 | 80.00 | 77.09 | 78.02 | 447000 |
BAHL | 2020-01-31 | 80.75 | 80.94 | 79.69 | 80.26 | 439000 |
BAHL | 2020-01-30 | 80.59 | 81.25 | 80.00 | 80.51 | 404500 |
BAHL | 2020-01-29 | 81.00 | 82.88 | 80.48 | 81.56 | 740000 |
BAHL | 2020-01-28 | 81.01 | 81.34 | 80.80 | 80.98 | 84500 |
BAHL | 2020-01-27 | 83.00 | 83.00 | 81.01 | 81.47 | 213000 |
BAHL | 2020-01-24 | 80.50 | 83.00 | 80.50 | 81.80 | 841500 |
BAHL | 2020-01-23 | 81.50 | 81.50 | 80.50 | 80.75 | 98000 |
BAHL | 2020-01-22 | 80.88 | 81.40 | 80.00 | 80.81 | 356500 |
BAHL | 2020-01-21 | 81.98 | 82.00 | 81.00 | 81.11 | 405000 |
BAHL | 2020-01-20 | 81.81 | 81.81 | 80.75 | 80.84 | 161000 |
BAHL | 2020-01-17 | 81.75 | 82.98 | 81.00 | 81.81 | 241000 |
BAHL | 2020-01-16 | 82.73 | 82.73 | 80.50 | 81.52 | 424000 |
BAHL | 2020-01-15 | 82.00 | 82.25 | 81.00 | 81.58 | 366500 |
BAHL | 2020-01-14 | 82.00 | 82.50 | 81.50 | 82.00 | 308500 |
BAHL | 2020-01-13 | 81.50 | 82.90 | 81.50 | 81.98 | 397500 |
BAHL | 2020-01-10 | 81.94 | 82.98 | 80.98 | 81.65 | 2979500 |
BAHL | 2020-01-09 | 82.00 | 82.00 | 80.50 | 81.44 | 968000 |
BAHL | 2020-01-08 | 81.50 | 81.80 | 81.00 | 81.30 | 373500 |
BAHL | 2020-01-07 | 79.75 | 82.00 | 79.15 | 81.47 | 526000 |
BAHL | 2020-01-06 | 79.09 | 80.00 | 78.69 | 79.62 | 406000 |
BAHL | 2020-01-03 | 81.00 | 83.09 | 79.00 | 81.75 | 458500 |
BAHL | 2020-01-02 | 78.25 | 81.19 | 78.00 | 80.76 | 1067000 |
BAHL | 2020-01-01 | 76.00 | 77.98 | 76.00 | 77.33 | 257500 |
BAHL | 2019-12-31 | 76.33 | 76.50 | 75.50 | 76.16 | 820000 |
BAHL | 2019-12-30 | 78.00 | 78.00 | 76.00 | 76.33 | 200000 |
BAHL | 2019-12-27 | 78.48 | 78.50 | 77.50 | 77.65 | 214000 |
BAHL | 2019-12-26 | 76.50 | 78.73 | 76.00 | 78.48 | 121000 |
BAHL | 2019-12-24 | 76.25 | 77.00 | 74.00 | 75.29 | 335000 |
BAHL | 2019-12-23 | 77.00 | 77.50 | 76.44 | 76.51 | 282000 |
BAHL | 2019-12-20 | 78.01 | 78.01 | 77.50 | 77.50 | 99000 |
BAHL | 2019-12-19 | 78.50 | 79.50 | 78.00 | 78.05 | 109500 |
BAHL | 2019-12-18 | 79.00 | 79.59 | 78.50 | 79.01 | 154000 |
BAHL | 2019-12-17 | 80.75 | 81.00 | 78.00 | 79.94 | 416000 |
BAHL | 2019-12-16 | 79.05 | 80.87 | 79.00 | 80.30 | 297500 |
BAHL | 2019-12-13 | 78.98 | 79.34 | 78.50 | 78.98 | 190000 |
BAHL | 2019-12-12 | 81.00 | 81.00 | 78.50 | 78.51 | 137500 |
BAHL | 2019-12-11 | 80.50 | 81.00 | 79.59 | 79.98 | 984000 |
BAHL | 2019-12-10 | 81.44 | 81.90 | 79.16 | 80.01 | 192500 |
BAHL | 2019-12-09 | 79.50 | 80.00 | 79.50 | 79.98 | 81000 |
BAHL | 2019-12-06 | 79.00 | 81.44 | 77.98 | 79.94 | 586000 |
BAHL | 2019-12-05 | 78.50 | 78.50 | 77.55 | 78.05 | 482000 |
BAHL | 2019-12-04 | 77.00 | 78.50 | 77.00 | 78.11 | 261000 |
BAHL | 2019-12-03 | 79.90 | 79.90 | 77.01 | 77.26 | 395500 |
BAHL | 2019-12-02 | 75.00 | 78.83 | 74.00 | 78.77 | 1644000 |
BAHL | 2019-11-29 | 73.94 | 75.90 | 73.94 | 75.08 | 1140500 |
BAHL | 2019-11-28 | 74.00 | 74.69 | 73.20 | 74.00 | 469000 |
BAHL | 2019-11-27 | 73.00 | 74.09 | 73.00 | 73.37 | 472500 |
BAHL | 2019-11-26 | 73.50 | 73.94 | 71.30 | 73.00 | 847500 |
BAHL | 2019-11-25 | 74.50 | 75.70 | 72.94 | 73.94 | 338000 |
BAHL | 2019-11-22 | 73.00 | 76.09 | 73.00 | 73.91 | 293000 |
BAHL | 2019-11-21 | 74.48 | 74.50 | 72.50 | 72.50 | 50500 |
BAHL | 2019-11-20 | 74.50 | 75.01 | 74.00 | 74.44 | 130000 |
BAHL | 2019-11-19 | 75.97 | 78.00 | 74.52 | 74.97 | 1306000 |
BAHL | 2019-11-18 | 75.41 | 77.00 | 75.41 | 76.05 | 182500 |
BAHL | 2019-11-15 | 74.05 | 76.00 | 74.00 | 75.51 | 184000 |
BAHL | 2019-11-14 | 73.59 | 76.88 | 73.59 | 74.95 | 1179000 |
BAHL | 2019-11-13 | 71.44 | 73.90 | 71.02 | 73.59 | 1022500 |
BAHL | 2019-11-12 | 71.00 | 71.98 | 70.75 | 70.83 | 365000 |
BAHL | 2019-11-11 | 69.40 | 71.98 | 69.40 | 71.16 | 686500 |
BAHL | 2019-11-08 | 69.50 | 70.75 | 69.19 | 69.66 | 178500 |
BAHL | 2019-11-07 | 69.01 | 69.50 | 69.00 | 69.01 | 224000 |
BAHL | 2019-11-06 | 70.40 | 70.40 | 69.25 | 69.38 | 330000 |
BAHL | 2019-11-05 | 70.01 | 70.40 | 69.19 | 69.51 | 396500 |
BAHL | 2019-11-04 | 69.95 | 70.30 | 68.98 | 69.79 | 487500 |
BAHL | 2019-11-01 | 69.88 | 72.40 | 68.50 | 68.66 | 172500 |
BAHL | 2019-10-31 | 68.50 | 69.40 | 68.50 | 68.98 | 86000 |
BAHL | 2019-10-30 | 69.00 | 69.48 | 68.00 | 68.79 | 222000 |
BAHL | 2019-10-29 | 69.00 | 70.50 | 68.00 | 68.33 | 595000 |
BAHL | 2019-10-28 | 68.33 | 69.48 | 68.00 | 69.01 | 111000 |
BAHL | 2019-10-25 | 68.50 | 68.55 | 67.50 | 67.69 | 272000 |
BAHL | 2019-10-24 | 68.40 | 71.48 | 67.50 | 68.52 | 1503500 |
BAHL | 2019-10-23 | 67.55 | 68.90 | 67.55 | 68.22 | 226500 |
BAHL | 2019-10-22 | 68.00 | 68.94 | 68.00 | 68.15 | 331000 |
BAHL | 2019-10-21 | 70.00 | 70.00 | 68.19 | 68.44 | 60500 |
BAHL | 2019-10-18 | 70.00 | 71.00 | 69.00 | 70.44 | 157000 |
BAHL | 2019-10-17 | 71.00 | 71.75 | 70.00 | 70.08 | 132500 |
BAHL | 2019-10-16 | 70.00 | 73.05 | 68.51 | 70.62 | 1680500 |
BAHL | 2019-10-15 | 69.50 | 69.59 | 69.50 | 69.58 | 41500 |
BAHL | 2019-10-14 | 72.80 | 72.80 | 69.00 | 69.61 | 569500 |
BAHL | 2019-10-11 | 70.48 | 71.00 | 69.84 | 70.00 | 1447000 |
BAHL | 2019-10-10 | 69.23 | 70.50 | 69.05 | 69.22 | 2459500 |
BAHL | 2019-10-09 | 69.00 | 69.48 | 68.50 | 69.23 | 262500 |
BAHL | 2019-10-08 | 67.09 | 70.00 | 67.09 | 69.56 | 1161500 |
BAHL | 2019-10-07 | 66.90 | 70.01 | 66.90 | 69.83 | 844000 |
BAHL | 2019-10-04 | 66.30 | 67.56 | 66.01 | 67.31 | 290000 |
BAHL | 2019-10-03 | 66.51 | 67.00 | 66.00 | 66.51 | 436500 |
BAHL | 2019-10-02 | 66.48 | 66.50 | 65.75 | 65.91 | 445000 |
BAHL | 2019-10-01 | 66.05 | 66.93 | 66.00 | 66.66 | 157000 |
BAHL | 2019-09-30 | 66.98 | 67.98 | 66.69 | 66.80 | 259500 |
BAHL | 2019-09-27 | 66.98 | 67.00 | 66.75 | 66.98 | 294000 |
BAHL | 2019-09-26 | 66.98 | 67.00 | 66.50 | 67.00 | 214500 |
BAHL | 2019-09-25 | 67.00 | 67.50 | 66.98 | 67.00 | 304000 |
BAHL | 2019-09-24 | 66.05 | 67.90 | 66.05 | 67.66 | 185000 |
BAHL | 2019-09-23 | 66.98 | 66.98 | 66.41 | 66.90 | 177500 |
BAHL | 2019-09-20 | 67.00 | 67.00 | 66.40 | 66.58 | 359000 |
BAHL | 2019-09-19 | 64.01 | 67.98 | 64.01 | 67.00 | 639000 |
BAHL | 2019-09-18 | 67.48 | 67.50 | 65.62 | 66.20 | 370000 |
BAHL | 2019-09-17 | 68.50 | 68.50 | 66.98 | 67.08 | 337000 |
BAHL | 2019-09-16 | 69.94 | 69.94 | 67.51 | 68.69 | 509000 |
BAHL | 2019-09-13 | 70.80 | 70.80 | 67.27 | 67.91 | 350500 |
BAHL | 2019-09-12 | 66.69 | 69.15 | 66.69 | 69.00 | 1138000 |
BAHL | 2019-09-11 | 65.00 | 66.01 | 64.69 | 65.86 | 381500 |
BAHL | 2019-09-06 | 64.31 | 64.98 | 64.16 | 64.51 | 53500 |
BAHL | 2019-09-05 | 64.34 | 64.59 | 63.00 | 64.31 | 486500 |
BAHL | 2019-09-04 | 65.50 | 65.50 | 63.65 | 64.00 | 5577000 |
BAHL | 2019-09-03 | 67.00 | 67.50 | 66.00 | 66.41 | 326500 |
BAHL | 2019-09-02 | 66.88 | 68.30 | 65.50 | 67.18 | 103500 |
BAHL | 2019-08-30 | 66.01 | 66.01 | 64.25 | 65.12 | 39000 |
BAHL | 2019-08-29 | 66.94 | 67.38 | 66.00 | 66.16 | 711500 |
BAHL | 2019-08-28 | 67.00 | 68.98 | 66.22 | 67.01 | 1736000 |
BAHL | 2019-08-27 | 70.40 | 70.40 | 66.55 | 67.08 | 406000 |
BAHL | 2019-08-26 | 70.00 | 70.00 | 68.15 | 69.44 | 159000 |
BAHL | 2019-08-23 | 70.50 | 71.98 | 69.00 | 70.18 | 1922000 |
BAHL | 2019-08-22 | 70.90 | 72.94 | 70.50 | 70.73 | 547500 |
BAHL | 2019-08-21 | 71.50 | 74.29 | 69.25 | 70.52 | 788000 |
BAHL | 2019-08-20 | 68.00 | 70.80 | 68.00 | 70.80 | 393000 |
BAHL | 2019-08-19 | 66.00 | 67.80 | 65.65 | 67.44 | 488500 |
BAHL | 2019-08-16 | 66.50 | 67.50 | 65.94 | 66.08 | 309000 |
BAHL | 2019-08-09 | 70.09 | 70.09 | 68.00 | 68.12 | 215500 |
BAHL | 2019-08-08 | 71.00 | 71.00 | 68.01 | 70.01 | 210000 |
BAHL | 2019-08-07 | 71.00 | 71.55 | 69.90 | 70.13 | 548000 |
BAHL | 2019-08-06 | 72.00 | 73.00 | 72.00 | 72.27 | 69500 |
BAHL | 2019-08-05 | 70.33 | 72.83 | 70.19 | 72.16 | 51500 |
BAHL | 2019-08-02 | 72.30 | 72.44 | 71.75 | 71.81 | 49500 |
BAHL | 2019-08-01 | 73.00 | 73.00 | 72.00 | 72.30 | 562500 |
BAHL | 2019-07-31 | 73.00 | 73.98 | 72.65 | 73.26 | 147500 |
BAHL | 2019-07-30 | 73.80 | 74.00 | 72.98 | 73.26 | 685000 |
BAHL | 2019-07-29 | 73.52 | 74.51 | 73.51 | 74.04 | 96000 |
BAHL | 2019-07-26 | 74.50 | 75.48 | 74.50 | 74.66 | 67000 |
BAHL | 2019-07-25 | 74.50 | 74.65 | 74.30 | 74.58 | 141000 |
BAHL | 2019-07-24 | 75.09 | 75.09 | 74.25 | 74.73 | 229500 |
BAHL | 2019-07-23 | 75.00 | 76.00 | 74.59 | 75.27 | 630000 |
BAHL | 2019-07-22 | 74.51 | 75.94 | 74.19 | 74.83 | 32500 |
BAHL | 2019-07-19 | 74.15 | 75.40 | 74.00 | 74.95 | 407000 |
BAHL | 2019-07-18 | 75.65 | 76.18 | 75.25 | 75.44 | 252000 |
BAHL | 2019-07-17 | 76.25 | 76.25 | 75.02 | 75.59 | 204500 |
BAHL | 2019-07-16 | 75.00 | 77.00 | 75.00 | 75.29 | 1042000 |
BAHL | 2019-07-15 | 76.00 | 76.98 | 75.25 | 75.98 | 705500 |
BAHL | 2019-07-12 | 77.19 | 77.70 | 76.55 | 77.01 | 56500 |
BAHL | 2019-07-11 | 78.19 | 78.30 | 76.51 | 77.34 | 222500 |
BAHL | 2019-07-10 | 77.50 | 77.69 | 77.25 | 77.61 | 18000 |
BAHL | 2019-07-09 | 77.50 | 78.50 | 77.50 | 77.83 | 160000 |
BAHL | 2019-07-08 | 77.59 | 78.48 | 77.55 | 77.69 | 409000 |
BAHL | 2019-07-05 | 78.50 | 79.59 | 78.50 | 78.91 | 517500 |
BAHL | 2019-07-04 | 79.59 | 81.00 | 78.75 | 79.66 | 90000 |
BAHL | 2019-07-03 | 79.98 | 81.00 | 78.65 | 79.51 | 250000 |
BAHL | 2019-07-02 | 78.50 | 80.00 | 77.66 | 78.88 | 1921000 |
BAHL | 2019-07-01 | 78.01 | 79.19 | 77.52 | 78.34 | 144500 |
BAHL | 2019-06-28 | 78.25 | 79.00 | 78.00 | 78.37 | 232000 |
BAHL | 2019-06-27 | 78.15 | 80.00 | 78.00 | 78.51 | 360500 |
BAHL | 2019-06-26 | 78.15 | 79.94 | 77.19 | 78.50 | 605500 |
BAHL | 2019-06-25 | 78.09 | 79.48 | 78.09 | 78.65 | 343500 |
BAHL | 2019-06-24 | 80.00 | 80.00 | 78.15 | 79.69 | 231500 |
BAHL | 2019-06-21 | 79.90 | 80.00 | 78.19 | 79.25 | 95500 |
BAHL | 2019-06-20 | 80.00 | 80.15 | 79.69 | 79.80 | 584000 |
BAHL | 2019-06-19 | 79.59 | 80.09 | 79.50 | 79.80 | 134500 |
BAHL | 2019-06-18 | 80.50 | 80.51 | 79.00 | 79.91 | 805500 |
BAHL | 2019-06-17 | 82.00 | 82.00 | 80.50 | 80.73 | 294500 |
BAHL | 2019-06-14 | 81.05 | 82.98 | 81.00 | 82.01 | 209000 |
BAHL | 2019-06-13 | 76.30 | 82.50 | 76.30 | 80.58 | 483500 |
BAHL | 2019-06-12 | 79.75 | 81.00 | 79.00 | 80.23 | 265000 |
BAHL | 2019-06-11 | 81.50 | 81.50 | 79.19 | 79.95 | 466500 |
BAHL | 2019-06-10 | 83.01 | 83.98 | 81.75 | 81.83 | 355500 |
BAHL | 2019-06-03 | 83.80 | 84.15 | 82.19 | 83.80 | 382500 |
BAHL | 2019-05-30 | 83.84 | 86.19 | 82.50 | 84.69 | 131000 |
BAHL | 2019-05-29 | 81.98 | 84.00 | 81.51 | 82.69 | 1932500 |
BAHL | 2019-05-28 | 82.09 | 82.94 | 81.09 | 81.30 | 701500 |
BAHL | 2019-05-27 | 83.84 | 84.00 | 81.00 | 82.79 | 329000 |
BAHL | 2019-05-24 | 81.00 | 84.90 | 79.34 | 81.83 | 278000 |
BAHL | 2019-05-23 | 78.75 | 82.02 | 77.50 | 81.01 | 1090500 |
BAHL | 2019-05-22 | 77.00 | 80.00 | 76.75 | 78.12 | 1529000 |
BAHL | 2019-05-21 | 77.09 | 77.51 | 76.00 | 76.48 | 379000 |
BAHL | 2019-05-20 | 76.25 | 78.80 | 75.33 | 77.26 | 613500 |
BAHL | 2019-05-17 | 79.00 | 79.84 | 76.50 | 77.45 | 67000 |
BAHL | 2019-05-16 | 78.09 | 80.94 | 77.01 | 78.79 | 67000 |
BAHL | 2019-05-15 | 79.50 | 79.50 | 78.50 | 78.75 | 191000 |
BAHL | 2019-05-14 | 78.44 | 79.50 | 78.44 | 78.98 | 70500 |
BAHL | 2019-05-13 | 79.51 | 80.48 | 77.05 | 78.41 | 154000 |
BAHL | 2019-05-10 | 79.86 | 80.98 | 79.50 | 79.91 | 131500 |
BAHL | 2019-05-09 | 81.00 | 81.00 | 79.00 | 79.70 | 177500 |
BAHL | 2019-05-08 | 80.50 | 81.00 | 79.91 | 80.43 | 394500 |
BAHL | 2019-05-07 | 80.84 | 81.40 | 80.05 | 80.47 | 365000 |
BAHL | 2019-05-06 | 81.50 | 82.00 | 80.30 | 80.83 | 101000 |
BAHL | 2019-05-03 | 82.00 | 82.00 | 81.00 | 81.83 | 267500 |
BAHL | 2019-05-02 | 81.75 | 84.40 | 81.00 | 81.01 | 349500 |
BAHL | 2019-04-30 | 82.19 | 82.50 | 81.09 | 81.26 | 154500 |
BAHL | 2019-04-29 | 83.00 | 83.00 | 81.05 | 82.13 | 314500 |
BAHL | 2019-04-26 | 83.51 | 84.00 | 81.65 | 82.66 | 210500 |
BAHL | 2019-04-25 | 82.00 | 83.90 | 82.00 | 83.61 | 215500 |
BAHL | 2019-04-24 | 82.98 | 82.98 | 81.00 | 81.56 | 183000 |
BAHL | 2019-04-23 | 81.87 | 82.00 | 80.76 | 81.43 | 290000 |
BAHL | 2019-04-22 | 82.75 | 82.94 | 81.69 | 81.87 | 339000 |
BAHL | 2019-04-19 | 83.00 | 84.50 | 82.00 | 82.22 | 356000 |
BAHL | 2019-04-18 | 82.11 | 83.80 | 81.90 | 82.31 | 851500 |
BAHL | 2019-04-17 | 83.00 | 83.00 | 81.26 | 82.06 | 1304500 |
BAHL | 2019-04-16 | 83.59 | 84.19 | 83.00 | 83.44 | 32000 |
BAHL | 2019-04-15 | 83.65 | 84.83 | 83.65 | 84.15 | 124000 |
BAHL | 2019-04-12 | 82.30 | 85.00 | 82.01 | 84.09 | 167000 |
BAHL | 2019-04-11 | 83.50 | 83.50 | 82.05 | 82.36 | 175000 |
BAHL | 2019-04-10 | 85.00 | 85.00 | 82.48 | 82.50 | 268000 |
BAHL | 2019-04-09 | 83.00 | 84.00 | 82.12 | 82.76 | 659500 |
BAHL | 2019-04-08 | 82.19 | 83.19 | 82.19 | 83.00 | 382000 |
BAHL | 2019-04-05 | 82.16 | 83.50 | 82.00 | 83.15 | 25000 |
BAHL | 2019-04-04 | 83.40 | 83.98 | 83.00 | 83.00 | 178500 |
BAHL | 2019-04-03 | 83.04 | 85.25 | 83.00 | 83.81 | 253000 |
BAHL | 2019-04-02 | 83.00 | 84.00 | 83.00 | 83.94 | 201500 |
BAHL | 2019-04-01 | 85.66 | 85.66 | 84.00 | 84.05 | 178500 |
BAHL | 2019-03-29 | 85.50 | 86.00 | 83.50 | 85.66 | 262000 |
BAHL | 2019-03-28 | 84.50 | 85.98 | 84.09 | 85.33 | 254500 |
BAHL | 2019-03-27 | 83.87 | 84.98 | 83.51 | 84.55 | 386000 |
BAHL | 2019-03-26 | 83.50 | 83.87 | 83.50 | 83.50 | 272500 |
BAHL | 2019-03-25 | 83.50 | 83.50 | 83.50 | 83.50 | 30500 |
BAHL | 2019-03-22 | 83.75 | 84.00 | 83.50 | 83.73 | 145000 |
BAHL | 2019-03-21 | 82.50 | 83.69 | 82.50 | 83.56 | 516500 |
BAHL | 2019-03-20 | 82.80 | 83.00 | 82.09 | 82.79 | 142500 |
BAHL | 2019-03-19 | 83.00 | 83.50 | 82.69 | 82.80 | 60500 |
BAHL | 2019-03-18 | 83.50 | 83.80 | 82.59 | 83.55 | 366500 |
BAHL | 2019-03-15 | 82.00 | 84.00 | 81.50 | 83.09 | 121500 |
BAHL | 2019-03-14 | 82.68 | 83.50 | 81.90 | 83.01 | 321000 |
BAHL | 2019-03-13 | 84.11 | 85.33 | 84.00 | 85.18 | 374000 |
BAHL | 2019-03-12 | 84.50 | 85.44 | 84.00 | 85.12 | 77500 |
BAHL | 2019-03-11 | 84.26 | 85.50 | 84.00 | 85.44 | 491500 |
BAHL | 2019-03-08 | 85.98 | 87.00 | 83.00 | 85.61 | 373000 |
BAHL | 2019-03-07 | 86.76 | 86.76 | 84.51 | 84.98 | 269500 |
BAHL | 2019-03-06 | 87.75 | 88.25 | 84.51 | 86.76 | 299000 |
BAHL | 2019-03-05 | 87.15 | 87.98 | 86.75 | 87.00 | 2920500 |
BAHL | 2019-03-04 | 85.98 | 88.25 | 85.90 | 87.05 | 1677000 |
BAHL | 2019-03-01 | 84.00 | 87.33 | 84.00 | 87.04 | 2281000 |
BAHL | 2019-02-28 | 85.69 | 86.98 | 83.98 | 84.01 | 4220000 |
BAHL | 2019-02-27 | 83.50 | 85.50 | 79.50 | 84.02 | 723500 |
BAHL | 2019-02-26 | 84.94 | 85.00 | 82.50 | 83.33 | 234000 |
BAHL | 2019-02-25 | 84.98 | 86.50 | 84.05 | 84.94 | 728500 |
BAHL | 2019-02-22 | 84.94 | 86.50 | 84.11 | 85.76 | 1348500 |
BAHL | 2019-02-21 | 81.87 | 85.01 | 81.87 | 84.26 | 1149500 |
BAHL | 2019-02-20 | 79.01 | 81.84 | 78.00 | 81.55 | 303500 |
BAHL | 2019-02-19 | 80.50 | 80.73 | 80.00 | 80.09 | 141500 |
BAHL | 2019-02-18 | 79.20 | 80.55 | 79.20 | 80.43 | 339000 |
BAHL | 2019-02-15 | 80.55 | 80.90 | 80.00 | 80.62 | 322500 |
BAHL | 2019-02-14 | 81.08 | 81.09 | 80.25 | 80.55 | 297500 |
BAHL | 2019-02-13 | 81.00 | 81.69 | 80.76 | 81.23 | 140500 |
BAHL | 2019-02-12 | 82.75 | 82.75 | 79.98 | 81.00 | 279000 |
BAHL | 2019-02-11 | 82.51 | 84.00 | 81.50 | 81.55 | 248500 |
BAHL | 2019-02-08 | 82.80 | 83.09 | 82.00 | 82.50 | 416500 |
BAHL | 2019-02-07 | 84.09 | 84.09 | 83.00 | 83.01 | 112500 |
BAHL | 2019-02-06 | 84.09 | 85.00 | 83.69 | 83.95 | 426000 |
BAHL | 2019-02-04 | 84.00 | 85.51 | 83.50 | 85.33 | 1391000 |
BAHL | 2019-02-01 | 80.00 | 83.94 | 79.94 | 83.52 | 1266500 |
BAHL | 2019-01-31 | 78.05 | 80.09 | 78.00 | 79.94 | 2464000 |
BAHL | 2019-01-30 | 79.50 | 80.00 | 77.98 | 79.05 | 722000 |
BAHL | 2019-01-29 | 80.00 | 80.25 | 78.50 | 79.62 | 111000 |
BAHL | 2019-01-28 | 80.00 | 80.00 | 79.00 | 79.27 | 194500 |
BAHL | 2019-01-25 | 78.50 | 79.69 | 78.00 | 79.34 | 172500 |
BAHL | 2019-01-24 | 78.09 | 79.50 | 78.09 | 79.12 | 292500 |
BAHL | 2019-01-23 | 79.40 | 80.25 | 78.55 | 79.00 | 187000 |
BAHL | 2019-01-22 | 78.09 | 79.48 | 76.50 | 78.73 | 559000 |
BAHL | 2019-01-21 | 76.01 | 78.00 | 75.98 | 76.55 | 220000 |
BAHL | 2019-01-18 | 76.00 | 76.01 | 75.50 | 76.00 | 265500 |
BAHL | 2019-01-17 | 76.50 | 76.98 | 76.00 | 76.08 | 119500 |
BAHL | 2019-01-16 | 76.12 | 78.00 | 76.12 | 77.25 | 37500 |
BAHL | 2019-01-15 | 77.98 | 79.00 | 77.98 | 78.08 | 262000 |
BAHL | 2019-01-14 | 78.55 | 78.55 | 78.00 | 78.00 | 48500 |
BAHL | 2019-01-11 | 77.98 | 79.25 | 77.98 | 78.52 | 141500 |
BAHL | 2019-01-10 | 79.00 | 79.00 | 77.19 | 78.76 | 112000 |
BAHL | 2019-01-09 | 78.90 | 83.09 | 76.50 | 78.36 | 738500 |
BAHL | 2019-01-08 | 79.00 | 79.90 | 78.09 | 79.15 | 414500 |
BAHL | 2019-01-07 | 75.97 | 79.26 | 75.50 | 78.63 | 1487500 |
BAHL | 2019-01-04 | 74.09 | 75.50 | 74.00 | 75.50 | 101000 |
BAHL | 2019-01-03 | 75.15 | 75.48 | 74.00 | 75.00 | 476500 |
BAHL | 2019-01-02 | 73.98 | 75.69 | 73.98 | 75.08 | 746500 |
BAHL | 2019-01-01 | 71.00 | 72.22 | 71.00 | 72.22 | 249500 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00