BALN.SW: Bâloise Holding AG Historical Data

2002 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 101.8858

CLOSE 101.5379

Low

LOW 45

High

HIGH 155.5

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2002	153	153	153	153
01/02/2002	151.25	155.5	151.25	155.5
01/03/2002	155.25	155.5	153.25	154
01/04/2002	153.75	154.5	150.25	152
01/07/2002	153.75	153.75	149	149.5
01/08/2002	150	150	147.5	148.25
01/09/2002	149.5	149.5	145.5	147.75
01/10/2002	146.5	148	145.25	147.5
01/11/2002	147.25	153.75	146.5	148
01/14/2002	148.5	149	142.75	143.5
01/15/2002	142.25	143.25	140.75	142.75
01/16/2002	142.5	143.25	139	142.5
01/17/2002	141.5	146.75	141.5	146.75
01/18/2002	148	148	144.5	147
01/21/2002	148	148	145	145.25
01/22/2002	146	147.75	144.75	145.5
01/23/2002	144	145	142	144
01/24/2002	144	146	143.5	145
01/25/2002	145	147	144.5	145.5
01/28/2002	146.25	146.5	144.5	145.5
01/29/2002	145	145.5	142.75	143.75
01/30/2002	142.75	143.25	138.25	140
01/31/2002	141	143	140	143
02/01/2002	141	142.5	135.75	140
02/04/2002	139	139	130.25	130.5
02/05/2002	127	129.25	126	126.5
02/06/2002	126	126.5	121	122.25
02/07/2002	122.5	127	121.5	126
02/08/2002	126.75	129.5	125.5	129.25
02/11/2002	128.25	130	123.5	127.75
02/12/2002	127.75	130	125	127
02/13/2002	126.25	128	123.25	126
02/14/2002	126.5	131.25	126.5	131
02/15/2002	131	131.25	129	130
02/18/2002	129.5	133	129.5	129.75
02/19/2002	130.25	130.25	125	126
02/20/2002	124.25	126	121	122
02/21/2002	123.25	125.75	122.5	125.5
02/22/2002	125	125.75	119.5	121.75
02/25/2002	123.75	125	122.5	123.25
02/26/2002	123.25	124.25	122	122.75
02/27/2002	123.25	124.5	121.5	122.25
02/28/2002	122.25	122.25	119	120
03/01/2002	120.25	125	120.25	123.5
03/04/2002	125.5	128	125.5	126.75
03/05/2002	128.5	128.5	126	126.5
03/06/2002	125.75	128.75	125.75	127.5
03/07/2002	129	132.5	128	128.75
03/08/2002	129.75	130.75	128.75	130
03/11/2002	129	131	128.5	130.5
03/12/2002	130.5	131.25	126	126.5
03/13/2002	128.25	131.25	127	129.5
03/14/2002	130.25	131	129	130.25
03/15/2002	130.75	131	128.25	129.5
03/18/2002	128	133	128	132.5
03/19/2002	132	134	132	134
03/20/2002	132.75	133.5	131.5	132
03/21/2002	132	133.5	131.25	131.75
03/22/2002	132.75	134	128	128.75
03/25/2002	130	133.5	130	130
03/26/2002	128.75	132.25	128.75	131.5
03/27/2002	132	132.5	131	131.5
03/28/2002	131.25	133	131	131
03/29/2002	131	131	131	131
04/01/2002	131	131	131	131
04/02/2002	132	133.75	131	131
04/03/2002	132	132.75	131	132
04/04/2002	132	133	131.25	131.25
04/05/2002	132.5	134.75	131	132
04/08/2002	132	134.5	129	130
04/09/2002	131	134.75	131	134
04/10/2002	134.75	135	132	134.25
04/11/2002	134.5	140.5	133.75	138.5
04/12/2002	139.5	140	137.5	137.75
04/15/2002	137.5	139	133.75	134.75
04/16/2002	136	137.75	135	137.25
04/17/2002	138.25	139.75	137.25	138
04/18/2002	138.75	140	137.25	138
04/19/2002	138.25	138.25	136.25	138.25
04/22/2002	137.25	138.5	136	136.5
04/23/2002	136	138.75	135.25	136.5
04/24/2002	136	137	133.5	133.5
04/25/2002	134.25	134.25	130	131.5
04/26/2002	131.5	133	131	131.75
04/29/2002	131.75	134	130.5	132.25
04/30/2002	131.5	134	130.25	134
05/01/2002	134	134	134	134
05/02/2002	135	135.5	131	132.75
05/03/2002	132	134.25	132	133.5
05/06/2002	132.25	134	132	134
05/07/2002	132	132.75	129.5	130
05/08/2002	131.25	135	131	134
05/09/2002	134.75	135.75	132.5	134.25
05/10/2002	134.25	135	132.25	134
05/13/2002	133	134.25	133	133.75
05/14/2002	133.75	134	130.5	132.5
05/15/2002	133.25	134.25	130	131.25
05/16/2002	132	133.25	131	132.75
05/17/2002	131.75	133	130.75	131
05/20/2002	132.5	132.5	129.75	130.5
05/21/2002	130	132.25	129.25	129.75
05/22/2002	129.25	131.75	128.25	128.75
05/23/2002	130	130.75	126	127
05/24/2002	128	128.5	126.75	127.5
05/27/2002	127.5	129.75	126.75	129.75
05/28/2002	129.25	130.25	127	129
05/29/2002	128	128.75	126.75	128
05/30/2002	127.75	128.5	126.75	127.5
05/31/2002	128	129.75	127.25	129
06/03/2002	128.75	129.75	128	129.5
06/04/2002	128	129	125	125
06/05/2002	125.5	126.25	123.5	124.75
06/06/2002	124.5	126.25	124	124.25
06/07/2002	123	124.5	122.25	123
06/10/2002	123.5	124.5	122.5	122.5
06/11/2002	123.75	124	122.25	123
06/12/2002	123	123.25	120.75	121.5
06/13/2002	121	123.25	120.5	121.5
06/14/2002	120.75	121.25	116	118.5
06/17/2002	117.5	120.5	117.5	120
06/18/2002	120	121.75	117.5	118.5
06/19/2002	115.25	117.5	112.75	115.75
06/20/2002	113	115.75	110.5	111.5
06/21/2002	110.25	113	108	111
06/24/2002	110.25	112	104.25	104.25
06/25/2002	106	111.25	106	110.75
06/26/2002	101.5	109.25	101.5	108.75
06/27/2002	111	115	109.75	113.25
06/28/2002	115.75	120.5	114	120
07/01/2002	118.5	118.5	115.25	116
07/02/2002	114	114.75	112.25	112.25
07/03/2002	114	122.25	109	115.5
07/04/2002	118	119	114	116.25
07/05/2002	116.75	117.5	115.5	116.75
07/08/2002	114	117	113.75	116.5
07/09/2002	115	117.5	112.5	115.25
07/10/2002	112.25	114.25	107	109
07/11/2002	106	109	103	105.75
07/12/2002	109.75	110	100.5	104
07/15/2002	103.5	103.5	95.25	95.25
07/16/2002	99	99.5	91	96.5
07/17/2002	95	101.75	95	100
07/18/2002	101	102.75	95.6	99.95
07/19/2002	95	99	92.5	95.65
07/22/2002	94.45	95.3	81	81
07/23/2002	87	87	74.05	78
07/24/2002	76.95	78	64	78
07/25/2002	80.5	83.9	77.1	83.9
07/26/2002	83.95	84.9	78	84
07/29/2002	85.8	97	85	96.5
07/30/2002	97.65	98	89.5	90.5
07/31/2002	93.25	93.5	88.25	89.9
08/01/2002	90.15	90.15	82.35	84.55
08/02/2002	83	84.5	78	81.95
08/05/2002	78	79.3	75	75.65
08/06/2002	73.5	85	73.5	84.5
08/07/2002	84	87.4	82.5	83.05
08/08/2002	83.55	86.5	82	86
08/09/2002	87.1	88.4	83.55	86.2
08/12/2002	86	86.45	83.5	86.45
08/13/2002	87	87	82.5	86
08/14/2002	85	86.3	81.9	86.05
08/15/2002	87.05	89	86	88
08/16/2002	87.05	89	85	88.85
08/19/2002	87.25	90	87	89.4
08/20/2002	92	92.75	87.05	87.9
08/21/2002	89	89.8	87.25	88.5
08/22/2002	89.25	91.1	88.6	90.6
08/23/2002	91	91	89	89.6
08/26/2002	90	91.9	88	88
08/27/2002	88	90	87.3	88
08/28/2002	88	88	82.15	82.5
08/29/2002	82	82	77.7	80
08/30/2002	79	81.75	77.7	81.75
09/02/2002	81	81	77.6	78.75
09/03/2002	78	78	72.5	72.5
09/04/2002	74.05	76	71.8	73.3
09/05/2002	72.1	74.75	69	70.75
09/06/2002	70.75	75	70	74.75
09/09/2002	73.7	73.9	71.6	72.55
09/10/2002	74.5	74.5	70.6	71.6
09/11/2002	71.45	77.5	69	76.9
09/12/2002	74.9	74.9	68	69.05
09/13/2002	68	68.5	62.75	62.75
09/16/2002	64.75	65	61	62.7
09/17/2002	66	66	61.7	63.4
09/18/2002	62	62.65	56.5	56.95
09/19/2002	59	59.45	55.45	55.6
09/20/2002	54.5	59	54	57.8
09/23/2002	58.5	61	51	55.05
09/24/2002	55	55.7	51	54
09/25/2002	54.15	56.5	51	55.15
09/26/2002	56.5	61	56	60.5
09/27/2002	58.5	60.1	57.1	60.1
09/30/2002	57.5	58.45	56.3	58
10/01/2002	56.55	57.8	55	56.1
10/02/2002	57.25	59.55	56.15	57.2
10/03/2002	55.1	58.75	54.9	55
10/04/2002	54.9	57.25	50.6	51.45
10/07/2002	51	55	50.75	51
10/08/2002	52.35	53.5	50	50
10/09/2002	50.8	51.5	45.8	46.3
10/10/2002	45.95	50.5	45	48.5
10/11/2002	50.55	56.05	49.3	55.8
10/14/2002	54	57.9	54	57.9
10/15/2002	58.05	65	58.05	64.7
10/16/2002	61	65.5	60	61.35
10/17/2002	61.7	64.85	61.7	64.25
10/18/2002	64.5	65	61.75	64
10/21/2002	63.7	64	59.5	63.65
10/22/2002	63.95	63.95	59	61.4
10/23/2002	62.85	62.85	56	56
10/24/2002	57	59.7	56.75	58.25
10/25/2002	56.55	57.5	54.6	56.1
10/28/2002	57	58.8	56	58.2
10/29/2002	57.9	59	54.5	55.05
10/30/2002	56.95	58.85	55.2	58
10/31/2002	57.1	60.3	56.55	58.75
11/01/2002	59.1	59.1	55.7	56.7
11/04/2002	58	60.5	57.5	59.75
11/05/2002	59.5	63.95	58.5	63.55
11/06/2002	65	66	64.1	64.35
11/07/2002	64.9	64.9	60.1	60.1
11/08/2002	60	61.4	58.5	59.3
11/11/2002	58.6	58.6	56	56.5
11/12/2002	55.75	58	55.75	57.9
11/13/2002	57.25	58.25	56.7	57.95
11/14/2002	58.1	61.75	56.9	60.7
11/15/2002	61.6	62	59.2	59.9
11/18/2002	60	63.25	60	61.7
11/19/2002	61	64.4	61	63.5
11/20/2002	64.5	64.95	62	62.7
11/21/2002	63.75	65	63.75	64.4
11/22/2002	65	69	64.65	68
11/25/2002	67	70.4	66.7	69
11/26/2002	68.9	69.1	62.95	63.6
11/27/2002	63	68.9	62.85	68.9
11/28/2002	69.25	69.25	68.2	68.8
11/29/2002	68.2	69	67	67.15
12/02/2002	66.75	70.7	66.2	69.5
12/03/2002	69.05	69.7	66.1	66.1
12/04/2002	69.05	69.05	64.5	66
12/05/2002	66.95	68.4	65.1	65.4
12/06/2002	65.9	67.5	62.5	64
12/09/2002	64.95	65.95	63.2	64.85
12/10/2002	64	65.5	64	64.6
12/11/2002	64.75	66.5	64.5	65.65
12/12/2002	65.5	65.5	64	64.7
12/13/2002	64	65	62	62.5
12/16/2002	61.6	65.95	61.6	65.95
12/17/2002	65.5	65.5	63.35	63.95
12/18/2002	63.25	64.2	62.15	63.45
12/19/2002	63.9	65.05	59.5	60.3
12/20/2002	60.3	62	60.25	61.8
12/23/2002	61.4	62.5	58.3	59.3
12/24/2002	59.3	59.3	59.3	59.3
12/25/2002	59.3	59.3	59.3	59.3
12/26/2002	59.3	59.3	59.3	59.3
12/27/2002	58.3	58.7	56	56
12/30/2002	56.25	57.65	53.1	55
12/31/2002	55	55	55	55

Menu

Create your free account now!

BALN.SW: Bâloise Holding AG Historical Data

2002 Historical Chart

Average

Low

High