BALN.SW: Bâloise Holding AG Historical Data

2009 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 83.6897

CLOSE 83.7077

Low

LOW 52.6

High

HIGH 102.6

DATE	OPEN	HIGH	LOW	CLOSE
01/05/2009	82	83.2	80.4	82.4
01/06/2009	83	86.6	81.25	83.9
01/07/2009	82.85	83.9	81.7	82.15
01/08/2009	79.25	80.25	76	77.95
01/09/2009	77.5	80.45	77.5	80.35
01/12/2009	79.25	80.8	78.3	80.1
01/13/2009	79.6	80.2	78.1	78.3
01/14/2009	79.85	79.95	77.55	78.6
01/15/2009	76.2	77.75	73.5	74.6
01/16/2009	76.55	76.55	72.4	76.05
01/19/2009	76.3	76.45	72	72.3
01/20/2009	73.1	74.1	69.9	70
01/21/2009	69	71.85	66.55	70.65
01/22/2009	71.9	73.25	68	68.3
01/23/2009	68	68.55	66	68.55
01/26/2009	68.45	72.7	67.35	70.3
01/27/2009	70.2	71.85	69.3	71.55
01/28/2009	72.45	76.2	71.85	74.65
01/29/2009	75	75	69.9	71.95
01/30/2009	71.05	72.8	70.5	72.25
02/02/2009	71.3	74.95	71.3	74.2
02/03/2009	74.8	76.8	73.9	76.25
02/04/2009	77	79.9	76.25	79.05
02/05/2009	78	80	76.35	77.25
02/06/2009	77.7	79.4	76.35	78.7
02/09/2009	77.15	79	76.4	78.3
02/10/2009	78.3	81.2	78.25	81
02/11/2009	79.45	80.6	78.45	78.85
02/12/2009	78.85	80	76	77
02/13/2009	76.95	79	76.95	78.8
02/16/2009	78.5	80.15	77.2	78.2
02/17/2009	75.9	77.45	70.5	71
02/18/2009	71.4	72.15	68.05	68.8
02/19/2009	68.45	70.15	67.55	68.6
02/20/2009	67	67.15	64.1	64.1
02/23/2009	65	66.6	64.6	66.4
02/24/2009	67	67.9	64.05	67.45
02/25/2009	70	70	66.15	67.15
02/26/2009	67.65	69.3	66.8	67.8
02/27/2009	66.65	67.35	65	66.65
03/02/2009	64	64.7	63.2	63.3
03/03/2009	66.5	66.7	62.2	63.3
03/04/2009	65	65	62	62.8
03/05/2009	63	63.1	57.35	59.75
03/06/2009	58	59	52.6	55.95
03/09/2009	55.85	55.85	52.85	53.65
03/10/2009	53.45	59.75	53.05	58.2
03/11/2009	59.05	61.05	56.25	59.4
03/12/2009	59.05	63.5	58.3	62.55
03/13/2009	64.2	64.9	61.7	63.05
03/16/2009	64.8	65.05	61.9	61.9
03/17/2009	62.3	64.25	61.8	64.25
03/18/2009	65.6	69	65.2	65.9
03/19/2009	66.85	71.35	66.85	70.75
03/20/2009	69.4	73.45	69.25	72.85
03/23/2009	74	75.8	73.7	74.65
03/24/2009	76.85	76.9	72.35	74.5
03/25/2009	74.55	75.75	73.8	74
03/26/2009	74.7	76.3	74	75.3
03/27/2009	75	75.25	72.5	73.4
03/30/2009	71.05	72	68.9	70.2
03/31/2009	70.4	73.5	70.4	72.85
04/01/2009	71.8	74.7	71.05	74.7
04/02/2009	76.4	77.75	75.35	77.5
04/03/2009	78	83	77	81.45
04/06/2009	82.35	84.8	81	82.5
04/07/2009	81	81.8	76.25	77.45
04/08/2009	75.2	78.85	75	78.35
04/09/2009	79.5	80.2	77.7	79
04/14/2009	79.9	79.9	76.5	78.3
04/15/2009	77.35	79.9	76.95	77.6
04/16/2009	78.1	81.95	77.5	81
04/17/2009	81.45	84.4	81	83.2
04/20/2009	82.9	84	80.8	82
04/21/2009	81.1	81.85	74.25	78.25
04/22/2009	77.8	79.6	77.15	78.85
04/23/2009	78	81.15	78	80.7
04/24/2009	80.7	82.75	79.65	82.35
04/27/2009	80.2	83	80	82.4
04/28/2009	80.35	81.1	78.25	80.2
04/29/2009	80.4	83	80.1	83
04/30/2009	83.5	86	83.5	84.7
05/04/2009	86	88.6	85.1	88.25
05/05/2009	89	92	87.95	91.1
05/06/2009	88	90.45	85.55	85.6
05/07/2009	86.2	89.75	86.05	86.9
05/08/2009	87.85	90.5	87	90.4
05/11/2009	90.4	90.85	87.5	89.7
05/12/2009	89.9	89.9	83.75	85.25
05/13/2009	86.05	86.05	81.25	81.6
05/14/2009	80.65	85.65	80.6	85.1
05/15/2009	85.9	87.2	83.8	85.15
05/18/2009	84.25	88	83	87.75
05/19/2009	88.3	90	86.5	89.2
05/20/2009	88.75	90.35	88.2	89.55
05/22/2009	88.6	88.6	86.1	87
05/25/2009	87.45	88.4	85	86.5
05/26/2009	85.8	86.25	83.6	85.1
05/27/2009	85.85	86.25	84.1	85.2
05/28/2009	85.2	85.2	82.25	84.4
05/29/2009	85.5	86.35	83.7	84.5
06/02/2009	86.2	88.7	85.5	88.45
06/03/2009	88.05	88.55	85.7	86.3
06/04/2009	86.3	88.45	86.3	87.45
06/05/2009	87.4	89.85	87.25	88.85
06/08/2009	88.25	89.5	86.75	87.5
06/09/2009	88.1	88.45	85.25	85.95
06/10/2009	86.75	87.2	85.85	86.8
06/11/2009	86.9	86.9	85	86.75
06/12/2009	85.95	86.95	83.9	84.5
06/15/2009	84.1	85.5	83.4	84.55
06/16/2009	84.8	85.95	83.85	85.1
06/17/2009	84.9	85.1	81.05	81.75
06/18/2009	81.25	82.7	80.8	81.55
06/19/2009	82.3	83.25	81.6	82.2
06/22/2009	81.4	82.25	76.8	78.05
06/23/2009	76.65	79.3	76.65	78.35
06/24/2009	78.6	80.45	77.1	80.3
06/25/2009	80.5	81.4	77.1	78.5
06/26/2009	78.9	81	78.9	79.4
06/29/2009	79.55	82	79.55	81.55
06/30/2009	82	82.35	79.35	80.65
07/01/2009	81.3	82.6	80.95	81.4
07/02/2009	81	81.75	79.35	80
07/03/2009	80.75	80.75	77.65	78.25
07/06/2009	77.15	79.05	77.15	78.85
07/07/2009	78.65	79	77.3	77.8
07/08/2009	77.05	78.25	75	75.3
07/09/2009	75.9	77.15	75.65	75.8
07/10/2009	75.25	77.7	75.25	76.8
07/13/2009	76.3	78.35	75.65	77.5
07/14/2009	78.5	79.45	76.8	78.15
07/15/2009	78.95	80.35	78.4	80
07/16/2009	80.4	82.35	79.85	81.95
07/17/2009	82.75	82.75	80.95	81.65
07/20/2009	82.25	84.5	81.85	83.5
07/21/2009	83.45	84.6	83.3	83.5
07/22/2009	84.15	84.5	81.75	83.4
07/23/2009	83.25	84.6	82.15	84.3
07/24/2009	84.3	85.7	82.85	83.75
07/27/2009	85.15	85.25	82.15	84.65
07/28/2009	85.2	85.45	82	82.65
07/29/2009	82	84.85	82	84.1
07/30/2009	84.95	85.7	84.15	85
07/31/2009	84.15	85.8	84.15	85.2
08/03/2009	85.65	87.35	85.05	86.5
08/04/2009	86.9	87.25	85.25	86.5
08/05/2009	86.95	88.4	86.4	87.75
08/06/2009	88.7	89	86.15	87.6
08/07/2009	87.95	89.1	86.65	88.55
08/10/2009	89	90	88.7	89.7
08/11/2009	89	90.7	88.3	88.65
08/12/2009	88.1	90.45	87.9	88.75
08/13/2009	89.1	89.3	86.9	87.2
08/14/2009	87.15	90	86.7	88.65
08/17/2009	87.5	89.4	86.95	87.6
08/18/2009	88.25	88.65	86.3	87.5
08/19/2009	88.15	88.35	86.6	88.05
08/20/2009	87.9	90	87.6	88.95
08/21/2009	89.15	90.85	88.5	90.2
08/24/2009	91	95.2	90.7	94.8
08/25/2009	93.7	97.5	93.05	96.7
08/26/2009	96.45	98.45	94.3	95.3
08/27/2009	98.8	99.4	95.5	97.1
08/28/2009	96	96.7	94.35	94.7
08/31/2009	94.9	96.15	94.7	95.9
09/01/2009	95.4	96.05	92.85	93.95
09/02/2009	93	93.5	90.9	91.45
09/03/2009	90.95	92.85	90.6	91.45
09/04/2009	91.2	93.8	91.2	92.9
09/07/2009	93.1	95.95	92.95	95.5
09/08/2009	95.9	95.9	94.15	94.95
09/09/2009	94.9	95.95	94.3	95.95
09/10/2009	96	97.25	95.75	96.65
09/11/2009	97.7	97.7	96	97.1
09/14/2009	95.8	97.65	94.6	97.3
09/15/2009	96.75	97.15	96	96.25
09/16/2009	96.95	99.9	96.65	99.35
09/17/2009	99.8	100.4	97.95	99.05
09/18/2009	98.7	100.7	98.35	100.7
09/21/2009	100	100.3	97.85	99.1
09/22/2009	99	100.4	98.7	100
09/23/2009	99.45	100.8	99.2	100
09/24/2009	99	100.7	98.35	99.5
09/25/2009	99.25	100	98.05	99.25
09/28/2009	97.1	99.25	97.1	98.65
09/29/2009	98.95	100	98.35	98.55
09/30/2009	98.2	100.4	98.2	99
10/01/2009	98.45	99.65	97.2	97.75
10/02/2009	96.65	98.5	95.75	96.8
10/05/2009	96.5	98.45	95.9	97.8
10/06/2009	98.55	99.5	97.85	98.85
10/07/2009	98.4	99.6	98.15	99.05
10/08/2009	99.8	100	98.2	98.65
10/09/2009	98.5	99.85	97.55	99.15
10/12/2009	99.25	102.6	99.15	100.5
10/13/2009	100.5	101.8	100.2	100.3
10/14/2009	101	101.6	98.8	99.3
10/15/2009	99.65	100.1	97.7	98.35
10/16/2009	97.8	100.1	97.8	98.75
10/19/2009	98.25	99.5	97	97.95
10/20/2009	98.4	98.4	96	96.45
10/21/2009	96.85	97.05	95.25	95.75
10/22/2009	95	95.7	93.35	94.2
10/23/2009	94.35	95.35	93.6	93.9
10/26/2009	93.7	94.5	89.2	91.7
10/27/2009	91	91.6	88.2	88.9
10/28/2009	88.3	89.1	86.5	86.6
10/29/2009	86.1	88.6	85.1	87.5
10/30/2009	88.5	89.65	87.7	88.15
11/02/2009	88.1	89.35	87	88.2
11/03/2009	88.35	88.35	86	87.4
11/04/2009	88	90.35	87.25	89.85
11/05/2009	88.5	90.35	87.9	90
11/06/2009	90	91	89.3	90.6
11/09/2009	90.5	91.5	90.35	91.3
11/10/2009	91	91.3	88.6	90
11/11/2009	89.9	91.85	89.5	90.1
11/12/2009	89.95	91.85	89.75	90.85
11/13/2009	91	92	89.3	90.4
11/16/2009	91.15	92.45	90.8	91.35
11/17/2009	90.75	91.8	90.65	91.45
11/18/2009	91.35	91.75	90.2	90.95
11/19/2009	90.3	91.65	88.25	88.8
11/20/2009	88.15	89.2	86	87.05
11/23/2009	86.7	88.5	86.2	87.95
11/24/2009	87	87.8	86.2	86.3
11/25/2009	86.1	86.8	85.25	86
11/26/2009	85.15	85.7	84.05	84.55
11/27/2009	83.65	85.45	82.5	85.25
11/30/2009	85.95	85.95	83.05	83.75
12/01/2009	84.1	85.05	82.85	83.6
12/02/2009	84.1	84.8	83.25	83.8
12/03/2009	84.45	85.4	84	84.6
12/04/2009	86.6	89.1	86.15	87.45
12/07/2009	89.05	89.05	87.25	87.95
12/08/2009	88	88.2	86.1	86.7
12/09/2009	86.2	87.1	84.2	84.45
12/10/2009	84	84.75	83.3	84.75
12/11/2009	85.45	85.7	83.75	84.4
12/14/2009	84.95	85.35	84.5	85
12/15/2009	85.45	86	84.2	85.1
12/16/2009	86.3	86.8	84.85	86.65
12/17/2009	87.15	88	85.4	86
12/18/2009	85.5	86.1	84.15	84.35
12/21/2009	84.25	85.35	83.95	85
12/22/2009	85.2	85.7	84.35	84.95
12/23/2009	85.65	87.4	85.1	86.9
12/24/2009	86.9	86.9	86.9	86.9
12/28/2009	86.9	87.5	86.05	86.55
12/29/2009	86.5	87.55	86.15	86.45
12/30/2009	86.85	87.15	86.05	86.05
12/31/2009	86.05	86.05	86.05	86.05

Menu

Create your free account now!

BALN.SW: Bâloise Holding AG Historical Data

2009 Historical Chart

Average

Low

High