American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

BLL

BLL Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

BLL historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of BLL by members of U.S. Congress

Politician Type Traded
Ro Khanna House / D Purchase $1,001 - $15,000 Jun 30, 2026
Ro Khanna House / D Sale $1,001 - $15,000 May 27, 2026
Ro Khanna House / D Sale $1,001 - $15,000 May 15, 2026
Ro Khanna House / D Purchase $1,001 - $15,000 Apr 13, 2026
Ro Khanna House / D Purchase $1,001 - $15,000 Nov 03, 2025
Ro Khanna House / D Sale $1,001 - $15,000 Sep 29, 2025
Ro Khanna House / D Purchase $1,001 - $15,000 Apr 23, 2025
Ro Khanna House / D Purchase $1,001 - $15,000 Feb 25, 2025
Ro Khanna House / D Sale $1,001 - $15,000 Feb 19, 2025
Ro Khanna House / D Purchase $1,001 - $15,000 N/A
Ro Khanna House / D Purchase $1,001 - $15,000 N/A
Ro Khanna House / D Sale $1,001 - $15,000 Aug 02, 2024
Ro Khanna House / D Purchase $1,001 - $15,000 Jul 02, 2024
Ro Khanna House / D Purchase $1,001 - $15,000 May 28, 2024
Ro Khanna House / D Sale $1,001 - $15,000 Jan 10, 2024
Ro Khanna House / D Sale $1,001 - $15,000 Oct 10, 2023
Kevin Hern House / R Sale $50,001 - $100,000 Dec 19, 2022
Ro Khanna House / D Sale $1,001 - $15,000 Nov 03, 2022
Ro Khanna House / D Sale $1,001 - $15,000 Nov 02, 2022
Ro Khanna House / D Purchase $1,001 - $15,000 N/A
Ro Khanna House / D Purchase $1,001 - $15,000 Sep 29, 2022
Ro Khanna House / D Purchase None Sep 08, 2022
Ro Khanna House / D Sale $1,001 - $15,000 N/A
Ro Khanna House / D Purchase $1,001 - $15,000 Jul 19, 2022
Ro Khanna House / D Purchase $1,001 - $15,000 Jun 27, 2022
Ro Khanna House / D Purchase $1,001 - $15,000 May 23, 2022
Ro Khanna House / D Sale $1,001 - $15,000 May 10, 2022
Ro Khanna House / D Sale $1,001 - $15,000 N/A
Ro Khanna House / D Sale $1,001 - $15,000 Jan 11, 2022
Kevin Hern House / R Purchase $50,001 - $100,000 Nov 26, 2021
Ro Khanna House / D Purchase $1,001 - $15,000 Sep 25, 2021
Susie Lee House / D Purchase $1,001 - $15,000 Jul 13, 2021
Susie Lee House / D Purchase $1,001 - $15,000 Jul 07, 2021
Susie Lee House / D Purchase $1,001 - $15,000 Jun 23, 2021
Susie Lee House / D Purchase $1,001 - $15,000 Jun 10, 2021
Peter Meijer House / R Sale $1,001 - $15,000 Feb 16, 2021
Susie Lee House / D Sale $1,001 - $15,000 Jan 12, 2021
Susie Lee House / D Sale $1,001 - $15,000 Dec 29, 2020
Susie Lee House / D Sale $1,001 - $15,000 Oct 19, 2020
Joe Courtney House / D Sale $1,001 - $15,000 Aug 07, 2020
Susie Lee House / D Sale $1,001 - $15,000 May 19, 2020
Susie Lee House / D Sale $1,001 - $15,000 May 19, 2020
Dean Phillips House / D Sale $1,001 - $15,000 May 13, 2020
Ron Wyden Senate / D Purchase $50,001 - $100,000 May 07, 2020
Joe Courtney House / D Purchase $1,001 - $15,000 May 01, 2020
Ro Khanna House / D Sale $1,001 - $15,000 Apr 24, 2020
Ro Khanna House / D Sale $1,001 - $15,000 Apr 07, 2020
Dean Phillips House / D Purchase $1,001 - $15,000 Apr 02, 2020
Ro Khanna House / D Purchase $1,001 - $15,000 Feb 11, 2020
Susie Lee House / D Purchase $1,001 - $15,000 Dec 27, 2019
BLL Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
BLL Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
BLL Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in BLL holdings by institutional investors

Quiver Logo

No Whale Activity for this ticker

Institutional Holdings Dashboard
Insider Trading

Quarterly net insider trading by BLL's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $300,000 Apr 19, 2022 Issue: Intelligence Environment/Superfund Defense Science/Technology Budget/Appropriations
  • $220,000 Jan 19, 2022 Issue: None
  • $140,000 Oct 18, 2021 Issue: None
  • $290,000 Jul 19, 2021 Issue: None
  • $160,000 Jul 16, 2021 Issue: None
  • $170,000 Jan 19, 2021 Issue: None
  • $140,000 Oct 19, 2020 Issue: None
  • $110,000 Jul 20, 2020 Issue: None
  • $360,000 Apr 20, 2020 Issue: None
  • $400,000 Jan 20, 2020 Issue: None
  • $230,000 Apr 19, 2019 Issue: Science/Technology Intelligence Environment/Superfund Budget/Appropriations Defense Manufacturing Trade (domestic/foreign)
  • $170,000 Jan 16, 2019 Issue: Science/Technology Budget/Appropriations Defense Manufacturing Trade (domestic/foreign) Intelligence
  • $190,000 Jul 18, 2018 Issue: Science/Technology Intelligence Budget/Appropriations Agriculture Defense Manufacturing Trade (domestic/foreign)
  • $360,000 Apr 17, 2018 Issue: Science/Technology Food Industry (safety, labeling, etc.) Budget/Appropriations Taxation/Internal Revenue Code Defense Manufacturing Trade (domestic/foreign) Energy/Nuclear
  • $220,000 Jan 16, 2018 Issue: Budget/Appropriations Taxation/Internal Revenue Code Financial Institutions/Investments/Securities Defense Manufacturing Trade (domestic/foreign) Science/Technology
  • $270,000 Oct 16, 2017 Issue: Science/Technology Budget/Appropriations Financial Institutions/Investments/Securities Defense Trade (domestic/foreign) Taxation/Internal Revenue Code
  • $210,000 Jul 19, 2017 Issue: Science/Technology Budget/Appropriations Taxation/Internal Revenue Code Financial Institutions/Investments/Securities Defense Trade (domestic/foreign)
  • $300,000 Apr 19, 2017 Issue: Science/Technology Intelligence Budget/Appropriations Taxation/Internal Revenue Code Financial Institutions/Investments/Securities Defense Trade (domestic/foreign)
  • $220,000 Jan 19, 2017 Issue: Science/Technology Intelligence Food Industry (safety, labeling, etc.) Energy/Nuclear Budget/Appropriations Taxation/Internal Revenue Code Financial Institutions/Investments/Securities Defense Trade (domestic/foreign)
  • $121,000 Jan 19, 2016 Issue: Science/Technology Intelligence Labor Issues/Antitrust/Workplace Food Industry (safety, labeling, etc.) Budget/Appropriations Taxation/Internal Revenue Code Defense Manufacturing
  • $226,180 Oct 20, 2015 Issue: Science/Technology Intelligence Labor Issues/Antitrust/Workplace Food Industry (safety, labeling, etc.) Environment/Superfund Budget/Appropriations Taxation/Internal Revenue Code Agriculture Defense Manufacturing
  • $150,000 Jul 17, 2015 Issue: Law Enforcement/Crime/Criminal Justice Science/Technology Intelligence Education Food Industry (safety, labeling, etc.) Environment/Superfund Budget/Appropriations Taxation/Internal Revenue Code Defense Manufacturing Trade (domestic/foreign)
  • $111,000 Apr 20, 2015 Issue: Science/Technology Intelligence Labor Issues/Antitrust/Workplace Food Industry (safety, labeling, etc.) Budget/Appropriations Taxation/Internal Revenue Code Commodities (big ticket) Defense Manufacturing Trade (domestic/foreign) Education
  • $149,000 Jan 19, 2015 Issue: Science/Technology Food Industry (safety, labeling, etc.) Budget/Appropriations Taxation/Internal Revenue Code Commodities (big ticket) Defense Manufacturing Trade (domestic/foreign) Intelligence
  • $84,000 Oct 20, 2014 Issue: Science/Technology Intelligence Food Industry (safety, labeling, etc.) Budget/Appropriations Taxation/Internal Revenue Code Commodities (big ticket) Defense Manufacturing Trade (domestic/foreign)
  • $120,000 Jul 21, 2014 Issue: Science/Technology Intelligence Budget/Appropriations Taxation/Internal Revenue Code Commodities (big ticket) Defense Manufacturing Trade (domestic/foreign)
  • $40,000 Apr 18, 2014 Issue: Science/Technology Intelligence Labor Issues/Antitrust/Workplace Budget/Appropriations Taxation/Internal Revenue Code Defense Manufacturing
  • $170,000 Jan 10, 2014 Issue: Science/Technology Intelligence Budget/Appropriations Taxation/Internal Revenue Code Agriculture Defense
  • $110,000 Oct 21, 2013 Issue: Science/Technology Intelligence Budget/Appropriations Taxation/Internal Revenue Code Defense
  • $110,000 Jul 16, 2013 Issue: Science/Technology Budget/Appropriations Defense Intelligence
  • $80,000 Apr 19, 2013 Issue: Science/Technology Intelligence Labor Issues/Antitrust/Workplace Budget/Appropriations Defense Taxation/Internal Revenue Code Education
  • $170,000 Jan 18, 2013 Issue: Science/Technology Budget/Appropriations Defense Intelligence Aerospace
  • $170,000 Oct 17, 2012 Issue: Intelligence Budget/Appropriations Defense Manufacturing Agriculture
  • $110,000 Jul 20, 2012 Issue: Intelligence Budget/Appropriations Agriculture Defense Manufacturing Aerospace
  • $130,000 Apr 20, 2012 Issue: Intelligence Budget/Appropriations Aerospace Agriculture Defense
  • $110,000 Jan 18, 2012 Issue: Budget/Appropriations Defense Intelligence
  • $150,000 Oct 18, 2011 Issue: Intelligence Budget/Appropriations Defense
  • $180,000 Jul 18, 2011 Issue: Intelligence Budget/Appropriations Defense
  • $110,000 Apr 18, 2011 Issue: Intelligence Budget/Appropriations Defense
  • $80,000 Jan 18, 2011 Issue: Science/Technology Intelligence Food Industry (safety, labeling, etc.) Budget/Appropriations Defense
  • $70,000 Oct 11, 2010 Issue: Science/Technology Intelligence Food Industry (safety, labeling, etc.) Budget/Appropriations Defense
  • $80,000 Jul 16, 2010 Issue: Science/Technology Intelligence Food Industry (safety, labeling, etc.) Budget/Appropriations Defense
  • $70,000 Apr 20, 2010 Issue: Intelligence Budget/Appropriations Foreign Relations Defense Science/Technology
  • $70,000 Jan 19, 2010 Issue: Science/Technology Intelligence Labor Issues/Antitrust/Workplace Budget/Appropriations Defense
  • $70,000 Oct 16, 2009 Issue: Science/Technology Intelligence Labor Issues/Antitrust/Workplace Budget/Appropriations Defense
  • $50,000 Jul 17, 2009 Issue: Science/Technology Intelligence Labor Issues/Antitrust/Workplace Defense Budget/Appropriations
  • $60,000 Apr 20, 2009 Issue: Science/Technology Intelligence Labor Issues/Antitrust/Workplace Budget/Appropriations Defense
  • $60,000 Jan 20, 2009 Issue: Science/Technology Intelligence Labor Issues/Antitrust/Workplace Defense
  • $40,000 Oct 21, 2008 Issue: Science/Technology Intelligence Defense
  • $55,000 Apr 21, 2008 Issue: Science/Technology Intelligence Defense
  • $65,000 Mar 23, 2008 Issue: Science/Technology Intelligence Defense
  • $117,984 Jul 25, 2007 Issue: Defense Budget/Appropriations Science/Technology
  • $100,000 Feb 02, 2007 Issue: Science/Technology Defense
  • $100,000 Aug 24, 2006 Issue: Defense
  • $133,380 Apr 12, 2006 Issue: Defense
  • $1,026,197 Aug 17, 2005 Issue: Defense
  • $851,967 Feb 25, 2005 Issue: Defense
  • $851,967 Aug 26, 2004 Issue: Defense Science/Technology
  • $556,022 Apr 16, 2004 Issue: Defense Science/Technology
  • $1,158,750 Aug 21, 2003 Issue: Defense Science/Technology
  • $430,194 Feb 24, 2003 Issue: Defense Science/Technology
  • $477,600 Aug 21, 2002 Issue: Defense Aerospace Science/Technology
  • $440,000 Mar 05, 2002 Issue: Defense Science/Technology
  • $560,000 Aug 08, 2001 Issue: Defense Aerospace Science/Technology
  • $560,000 Feb 14, 2001 Issue: Defense Science/Technology
  • $460,000 Aug 16, 2000 Issue: Aerospace Defense Science/Technology
  • $460,000 Feb 16, 2000 Issue: Science/Technology Trade (domestic/foreign) Defense Aerospace
  • $420,000 Aug 19, 1999 Issue: Trade (domestic/foreign) Science/Technology Defense Aerospace
Revolving Door

Former government officials who have lobbied for BLL

Quiver Logo

No former government officials on record as having lobbied for BLL

Revolving Door Dashboard
Corporate Lobbying

BLL Estimated quarterly lobbying spending

Revenue Breakdown

BLL Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
BLL Income Statement
BLL Balance Sheet
BLL Cash Flow
U.S. Patents

New BLL patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to BLL from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
BLL News

Recent insights relating to BLL

CNBC Recommendations

Recent picks made for BLL stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in BLL

BLL Analyst Ratings

BLL Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
BLL Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $BLL stock a Buy, Sell, or Hold?

  • What is the price target for $BLL stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

BLL Top Shareholders
Shareholder
Shares Held
BLL Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $BLL stock?

  • Who owns the most shares of $BLL stock?

  • What funds own $BLL stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

BLL Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view BLL Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About BLL

No description available

BLL (BLL) Historical Stock Prices

BLL (BLL) closed at $69.49 on May 9, 2022. Over the past year its adjusted close ranged from $69.49 to $97.79. Daily prices go back to January 2, 2014, 2,103 trading days in all.

  • 1 month-20.51%
  • 3 months-24.80%
  • Year to date-27.82%
  • 1 year-23.38%
  • 3 years+8.05%
  • 5 years-13.34%
  • Max+35.17%
See every congressional and insider trade on the BLL price chart

Quiver Premium charts BLL's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
May 9, 2022 70.62 72.21 69.10 69.49 69.49 2,937,166
May 6, 2022 74.83 75.59 70.33 71.91 71.91 4,294,949
May 5, 2022 81.79 81.88 74.13 76.80 76.80 3,650,273
May 4, 2022 81.78 83.22 80.69 83.22 83.22 2,214,883
May 3, 2022 80.84 82.36 80.47 81.71 81.71 1,563,659
May 2, 2022 82.09 82.30 79.44 80.64 80.64 1,447,590
Apr 29, 2022 83.01 83.98 80.87 81.16 81.16 2,293,052
Apr 28, 2022 81.52 83.53 80.60 82.93 82.93 1,816,200
Apr 27, 2022 81.01 82.47 80.80 81.01 81.01 2,101,835
Apr 26, 2022 86.03 86.04 80.86 80.89 80.89 2,199,040
Apr 25, 2022 86.15 86.37 84.53 85.96 85.96 1,541,215
Apr 22, 2022 88.44 88.44 86.33 86.45 86.45 1,453,686
Apr 21, 2022 89.41 89.66 88.19 88.63 88.63 1,470,055
Apr 20, 2022 88.21 89.89 87.84 89.00 89.00 1,583,892
Apr 19, 2022 86.33 87.74 86.12 87.63 87.63 1,318,268
Apr 18, 2022 86.96 87.70 85.79 86.11 86.11 1,040,571
Apr 14, 2022 87.88 88.37 86.85 87.15 87.15 4,412,427
Apr 13, 2022 86.08 87.99 85.69 87.95 87.95 1,580,678
Apr 12, 2022 87.85 88.45 86.05 86.31 86.31 1,379,534
Apr 11, 2022 87.67 88.59 87.27 88.05 88.05 1,739,492
Apr 8, 2022 87.74 88.44 87.00 87.42 87.42 1,598,158
Apr 7, 2022 87.92 88.27 86.69 87.73 87.73 1,288,047
Apr 6, 2022 89.07 89.51 88.02 88.37 88.37 1,232,444
Apr 5, 2022 89.40 90.67 88.96 89.74 89.74 1,139,514
Apr 4, 2022 88.97 90.16 87.89 89.84 89.84 1,407,523
Apr 1, 2022 90.47 90.75 88.28 89.22 89.22 2,158,801
Mar 31, 2022 91.90 92.78 89.97 90.00 90.00 1,673,780
Mar 30, 2022 90.79 91.92 89.92 91.49 91.49 1,251,412
Mar 29, 2022 91.69 91.98 88.53 90.89 90.89 2,523,747
Mar 28, 2022 94.35 94.35 92.72 93.28 93.28 1,223,950
Mar 25, 2022 93.27 94.79 92.92 94.23 94.23 1,846,680
Mar 24, 2022 91.69 92.96 90.23 92.95 92.95 1,580,681
Mar 23, 2022 93.45 93.66 91.35 91.41 91.41 1,931,910
Mar 22, 2022 94.10 94.66 93.14 94.19 94.19 1,155,895
Mar 21, 2022 92.64 93.61 91.77 93.58 93.58 1,164,600
Mar 18, 2022 91.93 93.32 90.34 93.00 93.00 2,444,078
Mar 17, 2022 89.92 92.13 89.65 91.57 91.57 1,434,473
Mar 16, 2022 90.80 91.74 88.96 90.40 90.40 2,121,863
Mar 15, 2022 88.90 90.99 88.69 90.75 90.75 1,440,639
Mar 14, 2022 87.23 89.85 86.20 88.44 88.44 2,582,144
Mar 11, 2022 87.44 88.62 85.52 85.56 85.56 973,614
Mar 10, 2022 85.55 87.21 84.15 87.06 87.06 1,774,171
Mar 9, 2022 89.35 89.65 85.91 86.41 86.41 3,066,314
Mar 8, 2022 89.47 91.22 87.64 87.79 87.79 2,085,427
Mar 7, 2022 91.34 92.79 89.44 89.69 89.69 2,115,499
Mar 4, 2022 88.87 90.50 87.81 90.20 90.20 1,397,178
Mar 3, 2022 91.19 91.59 89.24 90.14 90.14 1,527,844
Mar 2, 2022 87.00 88.91 86.71 88.17 88.17 1,680,399
Mar 1, 2022 89.89 89.89 86.04 86.84 86.84 2,310,913
Feb 28, 2022 89.91 90.19 88.52 89.74 89.74 2,263,141
Feb 25, 2022 88.26 91.08 88.16 90.87 90.87 1,587,794
Feb 24, 2022 87.00 88.02 85.75 87.85 87.85 2,275,209
Feb 23, 2022 90.74 90.86 88.48 88.56 88.56 1,250,716
Feb 22, 2022 90.50 91.18 89.67 90.04 90.04 1,289,673
Feb 18, 2022 91.03 91.68 90.54 90.61 90.61 1,313,820
Feb 17, 2022 91.56 92.40 90.69 90.92 90.92 1,100,471
Feb 16, 2022 91.84 92.42 90.72 92.04 92.04 1,153,288
Feb 15, 2022 93.23 93.94 91.35 91.84 91.84 1,126,427
Feb 14, 2022 92.89 93.14 90.77 92.28 92.28 1,262,249
Feb 11, 2022 92.58 94.33 91.90 92.44 92.44 1,639,364
Feb 10, 2022 93.28 94.68 92.15 92.67 92.67 1,301,224
Feb 9, 2022 94.07 94.87 93.47 94.05 94.05 2,053,911
Feb 8, 2022 92.83 94.04 92.29 93.45 93.45 1,431,897
Feb 7, 2022 94.13 94.20 92.18 92.41 92.41 1,340,832
Feb 4, 2022 92.79 94.67 92.54 93.68 93.68 2,195,010
Feb 3, 2022 93.85 94.47 92.56 93.12 93.12 1,474,069
Feb 2, 2022 96.49 96.55 94.12 94.46 94.46 1,833,116
Feb 1, 2022 97.50 97.99 95.42 96.57 96.57 2,559,839
Jan 31, 2022 93.98 97.43 93.55 97.10 97.10 2,662,530
Jan 28, 2022 94.24 95.60 92.53 93.50 93.50 3,098,346
Jan 27, 2022 90.85 94.90 90.21 93.99 93.99 3,773,939
Jan 26, 2022 86.71 87.72 85.73 86.57 86.57 2,555,005
Jan 25, 2022 86.03 87.09 83.86 86.40 86.40 2,165,923
Jan 24, 2022 86.90 87.45 84.89 87.23 87.23 2,417,246
Jan 21, 2022 90.21 90.62 87.81 88.33 88.33 5,360,213
Jan 20, 2022 91.69 92.45 90.30 90.54 90.54 1,939,049
Jan 19, 2022 89.90 92.25 89.78 91.75 91.75 1,486,716
Jan 18, 2022 89.66 90.29 88.22 89.55 89.55 1,694,533
Jan 14, 2022 90.39 90.71 88.87 90.59 90.59 1,471,564
Jan 13, 2022 91.04 91.96 90.63 91.02 91.02 1,530,046
Jan 12, 2022 90.15 91.08 89.98 90.94 90.94 1,140,774
Jan 11, 2022 90.03 90.60 89.57 89.85 89.85 1,567,474
Jan 10, 2022 90.54 90.66 88.33 89.94 89.94 1,249,071
Jan 7, 2022 90.90 92.50 90.47 90.51 90.51 1,026,883
Jan 6, 2022 91.84 92.56 91.10 91.56 91.56 1,169,314
Jan 5, 2022 90.15 92.66 89.13 91.42 91.42 1,921,388
Jan 4, 2022 92.00 92.69 89.77 90.01 90.01 2,462,946
Jan 3, 2022 95.96 96.04 92.84 93.26 93.26 1,558,803
Dec 31, 2021 95.33 96.36 95.17 96.27 96.27 987,367
Dec 30, 2021 95.60 96.21 95.10 95.45 95.45 957,342
Dec 29, 2021 94.51 95.62 94.46 95.23 95.23 1,210,702
Dec 28, 2021 92.60 94.31 92.18 94.30 94.30 1,330,053
Dec 27, 2021 90.33 91.94 90.14 91.92 91.92 1,244,478
Dec 23, 2021 90.24 90.58 89.83 90.00 90.00 1,533,894
Dec 22, 2021 89.90 90.42 89.54 90.03 90.03 1,460,492
Dec 21, 2021 90.32 90.91 89.38 89.99 89.99 2,201,554
Dec 20, 2021 92.16 92.51 89.38 90.00 90.00 1,932,724
Dec 17, 2021 92.45 94.12 91.80 92.79 92.79 4,041,519
Dec 16, 2021 92.20 93.15 91.32 92.34 92.34 2,325,781
Dec 15, 2021 92.65 93.16 91.24 91.86 91.86 2,257,037
Dec 14, 2021 93.89 94.06 92.30 92.32 92.32 1,588,223
Dec 13, 2021 93.46 94.56 93.14 93.66 93.66 1,726,592
Dec 10, 2021 92.92 93.78 92.27 93.50 93.50 1,389,383
Dec 9, 2021 93.75 94.06 91.96 92.62 92.62 2,143,182
Dec 8, 2021 93.50 94.21 92.76 93.94 93.94 1,490,705
Dec 7, 2021 93.32 93.79 90.52 93.45 93.45 1,407,791
Dec 6, 2021 93.86 94.03 92.50 92.68 92.68 1,932,315
Dec 3, 2021 93.20 94.84 92.87 93.23 93.23 3,471,676
Dec 2, 2021 91.19 93.85 90.81 93.58 93.58 1,560,988
Dec 1, 2021 93.77 95.15 90.87 90.91 90.91 1,945,784
Nov 30, 2021 93.83 95.08 92.95 93.45 93.45 3,194,074
Nov 29, 2021 95.53 96.66 94.66 94.81 94.81 1,732,205
Nov 26, 2021 92.85 96.44 92.39 94.70 94.70 2,054,186
Nov 24, 2021 94.23 94.34 93.30 93.62 93.62 1,112,258
Nov 23, 2021 94.65 95.26 93.92 94.11 94.11 1,138,123
Nov 22, 2021 95.70 96.39 94.84 94.96 94.96 1,078,929
Nov 19, 2021 94.41 96.88 94.41 95.70 95.70 3,351,552
Nov 18, 2021 95.06 95.65 93.75 94.22 94.22 1,560,648
Nov 17, 2021 96.90 96.93 94.75 95.06 95.06 1,858,318
Nov 16, 2021 95.93 97.61 95.57 96.88 96.88 1,353,052
Nov 15, 2021 93.62 95.98 93.61 95.88 95.88 1,608,546
Nov 12, 2021 93.00 94.08 92.69 93.57 93.57 2,680,571
Nov 11, 2021 91.67 91.76 91.01 91.66 91.66 957,425
Nov 10, 2021 90.74 91.86 90.74 91.25 91.25 1,102,596
Nov 9, 2021 91.11 92.78 90.99 91.28 91.28 1,259,719
Nov 8, 2021 91.23 91.56 89.86 91.02 91.02 1,426,796
Nov 5, 2021 91.22 92.40 90.47 90.49 90.49 1,659,822
Nov 4, 2021 91.78 93.15 90.00 91.48 91.48 2,063,964
Nov 3, 2021 92.97 94.42 92.97 94.12 94.12 1,540,511
Nov 2, 2021 92.65 93.54 91.78 93.23 93.23 1,684,343
Nov 1, 2021 91.46 93.31 91.08 92.90 92.90 1,859,202
Oct 29, 2021 91.48 92.36 91.06 91.48 91.48 1,312,368
Oct 28, 2021 91.71 93.06 91.30 91.81 91.81 1,431,073
Oct 27, 2021 89.40 91.66 89.40 91.45 91.45 2,260,517
Oct 26, 2021 87.90 89.74 86.82 89.14 89.14 2,611,707
Oct 25, 2021 91.97 92.06 87.38 87.48 87.48 2,940,964
Oct 22, 2021 92.99 93.56 92.10 92.21 92.21 1,741,393
Oct 21, 2021 92.53 93.28 92.18 93.04 93.04 1,192,742
Oct 20, 2021 91.29 92.65 91.18 92.58 92.58 1,482,224
Oct 19, 2021 90.03 90.72 89.68 90.64 90.64 1,024,440
Oct 18, 2021 90.61 90.94 90.03 90.11 90.11 1,347,909
Oct 15, 2021 92.30 92.51 91.06 91.30 91.30 1,460,724
Oct 14, 2021 89.22 92.21 89.14 92.02 92.02 1,569,512
Oct 13, 2021 91.05 91.50 90.19 90.78 90.78 1,540,869
Oct 12, 2021 91.03 91.38 90.19 90.46 90.46 1,844,872
Oct 11, 2021 91.23 91.90 90.94 90.94 90.94 1,076,427
Oct 8, 2021 91.96 92.51 91.12 91.40 91.40 1,062,914
Oct 7, 2021 92.93 93.26 91.72 91.91 91.91 1,759,020
Oct 6, 2021 91.58 92.75 91.16 92.45 92.45 1,827,872
Oct 5, 2021 89.94 92.00 89.63 91.49 91.49 1,614,145
Oct 4, 2021 89.69 90.65 89.30 89.82 89.82 1,371,681
Oct 1, 2021 90.05 90.83 88.48 89.85 89.85 2,088,294
Sep 30, 2021 89.90 90.82 89.80 89.97 89.97 2,086,588
Sep 29, 2021 89.43 89.99 89.28 89.74 89.74 1,541,967
Sep 28, 2021 90.25 90.71 89.41 89.71 89.71 2,383,050
Sep 27, 2021 91.94 92.19 90.63 90.82 90.82 2,065,071
Sep 24, 2021 92.92 93.02 92.08 92.30 92.30 1,616,800
Sep 23, 2021 93.09 93.71 93.00 93.25 93.25 1,353,282
Sep 22, 2021 92.25 93.34 91.54 92.95 92.95 1,683,895
Sep 21, 2021 92.52 93.21 92.25 92.53 92.53 1,702,592
Sep 20, 2021 92.08 92.83 91.87 92.75 92.75 2,024,762
Sep 17, 2021 92.72 92.81 91.38 92.36 92.36 3,007,576
Sep 16, 2021 92.98 93.22 92.39 92.75 92.75 1,505,241
Sep 15, 2021 92.59 94.07 92.45 93.21 93.21 1,994,368
Sep 14, 2021 94.03 94.30 92.26 92.65 92.65 2,535,456
Sep 13, 2021 95.22 95.44 93.86 94.06 94.06 2,354,276
Sep 10, 2021 95.36 95.71 94.61 94.83 94.83 2,302,579
Sep 9, 2021 95.80 96.36 94.86 95.46 95.46 2,677,443
Sep 8, 2021 96.69 97.23 96.52 96.68 96.68 2,534,174
Sep 7, 2021 97.39 97.45 96.22 96.93 96.93 1,849,824
Sep 3, 2021 97.70 98.09 97.28 97.38 97.38 1,420,424
Sep 2, 2021 97.00 97.85 96.67 97.79 97.79 2,005,768
Sep 1, 2021 95.19 96.84 94.44 96.66 96.66 1,352,639
Aug 31, 2021 95.78 96.23 95.09 95.96 95.96 2,281,898
Aug 30, 2021 94.68 96.18 94.59 95.69 95.69 1,314,734
Aug 27, 2021 94.31 94.90 94.16 94.37 94.37 1,151,701
Aug 26, 2021 94.57 94.69 93.96 94.31 94.31 1,153,134
Aug 25, 2021 94.09 95.00 93.89 94.66 94.66 1,818,795
Aug 24, 2021 94.99 95.25 94.09 94.51 94.51 2,147,926
Aug 23, 2021 94.41 94.95 93.72 94.85 94.85 1,758,746
Aug 20, 2021 92.85 94.89 92.64 94.63 94.63 2,560,923
Aug 19, 2021 90.71 92.85 90.44 92.50 92.50 2,538,228
Aug 18, 2021 89.39 90.95 89.39 90.71 90.71 2,518,708
Aug 17, 2021 89.47 90.12 88.72 89.39 89.39 1,560,480
Aug 16, 2021 88.38 89.42 87.72 89.07 89.07 1,524,553
Aug 13, 2021 89.62 89.63 88.48 88.68 88.68 1,542,374
Aug 12, 2021 89.27 89.91 88.70 89.45 89.45 2,053,982
Aug 11, 2021 89.11 90.50 88.56 89.54 89.54 2,880,925
Aug 10, 2021 87.35 89.63 87.23 88.83 88.83 2,015,900
Aug 9, 2021 85.21 87.88 85.21 87.35 87.35 3,397,739
Aug 6, 2021 81.32 86.32 81.32 85.24 85.24 3,959,443
Aug 5, 2021 80.05 80.96 77.95 80.78 80.78 2,710,831
Aug 4, 2021 80.25 80.50 78.63 79.03 79.03 1,719,918
Aug 3, 2021 81.21 81.42 80.00 80.44 80.44 1,176,468
Aug 2, 2021 80.97 81.67 80.76 81.39 81.39 1,350,899
Jul 30, 2021 80.95 81.69 80.67 80.88 80.88 1,189,842
Jul 29, 2021 81.71 82.28 80.86 81.01 81.01 1,093,195
Jul 28, 2021 81.05 81.47 80.82 81.17 81.17 1,032,316
Jul 27, 2021 81.13 81.71 80.75 81.12 81.12 1,133,496
Jul 26, 2021 80.00 81.55 79.39 81.17 81.17 1,325,450
Jul 23, 2021 81.00 81.43 78.43 80.00 80.00 3,874,867
Jul 22, 2021 82.81 83.33 81.49 81.73 81.73 1,599,727
Jul 21, 2021 84.33 84.78 82.66 82.70 82.70 1,614,734
Jul 20, 2021 84.37 85.54 83.95 84.42 84.42 1,865,346
Jul 19, 2021 85.25 85.25 82.91 83.75 83.75 2,082,040
Jul 16, 2021 85.20 86.67 84.88 85.75 85.75 5,580,802
Jul 15, 2021 84.67 85.05 84.00 84.94 84.94 1,988,217
Jul 14, 2021 84.09 85.09 83.55 84.59 84.59 1,861,898
Jul 13, 2021 84.81 85.27 83.88 84.31 84.31 1,615,443
Jul 12, 2021 84.13 84.85 83.43 84.76 84.76 2,146,287
Jul 9, 2021 85.29 85.53 84.08 84.79 84.79 2,159,339
Jul 8, 2021 82.19 85.94 82.16 85.29 85.29 4,452,829
Jul 7, 2021 81.97 82.98 81.97 82.82 82.82 1,456,827
Jul 6, 2021 82.00 82.50 81.58 82.07 82.07 1,222,360
Jul 2, 2021 82.67 82.67 81.54 81.83 81.83 1,055,560
Jul 1, 2021 81.32 82.64 81.32 82.39 82.39 2,027,032
Jun 30, 2021 81.60 82.01 80.71 81.02 81.02 1,366,135
Jun 29, 2021 82.08 82.34 81.43 81.63 81.63 1,367,732
Jun 28, 2021 82.69 82.75 81.35 81.87 81.87 1,661,518
Jun 25, 2021 82.48 83.46 82.42 82.81 82.81 6,174,923
Jun 24, 2021 81.65 82.60 81.47 82.03 82.03 1,891,689
Jun 23, 2021 81.70 82.10 81.35 81.49 81.49 1,859,205
Jun 22, 2021 81.03 82.07 80.82 81.68 81.68 2,217,934
Jun 21, 2021 79.68 80.19 79.21 79.96 79.96 1,604,898
Jun 18, 2021 79.12 79.86 78.69 79.19 79.19 3,395,806
Jun 17, 2021 80.27 80.61 79.66 79.94 79.94 2,521,969
Jun 16, 2021 81.69 81.89 80.34 80.49 80.49 1,932,614
Jun 15, 2021 81.28 81.84 81.13 81.41 81.41 2,266,900
Jun 14, 2021 81.63 81.88 80.55 81.12 81.12 1,620,716
Jun 11, 2021 81.02 81.56 80.33 81.53 81.53 2,374,005
Jun 10, 2021 80.91 81.25 80.18 80.46 80.46 2,468,990
Jun 9, 2021 80.88 81.11 80.24 80.90 80.90 1,526,409
Jun 8, 2021 81.42 81.70 80.12 80.59 80.59 1,443,835
Jun 7, 2021 82.38 82.69 81.04 81.36 81.36 1,714,836
Jun 4, 2021 83.64 83.76 81.59 82.54 82.54 2,264,230
Jun 3, 2021 81.30 83.69 81.30 83.37 83.37 2,337,506
Jun 2, 2021 82.41 82.72 81.37 81.81 81.81 1,907,779
Jun 1, 2021 82.64 82.87 81.66 82.22 82.22 1,994,573
May 28, 2021 82.38 82.65 81.78 82.16 82.16 2,677,389
May 27, 2021 82.88 83.53 82.25 82.65 82.65 3,876,930
May 26, 2021 83.80 84.68 81.50 82.24 82.24 4,470,815
May 25, 2021 87.21 87.27 85.30 85.87 85.87 1,964,214
May 24, 2021 87.10 87.73 86.55 87.11 87.11 1,312,728
May 21, 2021 87.41 88.09 86.57 86.78 86.78 1,532,461
May 20, 2021 86.91 87.93 86.73 87.28 87.28 1,422,145
May 19, 2021 86.25 86.49 85.33 85.82 85.82 1,309,476
May 18, 2021 88.42 88.47 87.00 87.05 87.05 1,727,518
May 17, 2021 89.03 89.27 88.46 88.63 88.63 998,061
May 14, 2021 88.78 89.67 88.45 89.10 89.10 1,014,380
May 13, 2021 87.99 89.09 87.95 88.46 88.46 1,244,995
May 12, 2021 90.13 90.57 87.77 87.83 87.83 1,417,122
May 11, 2021 89.39 90.61 88.67 90.60 90.60 3,188,814
May 10, 2021 91.65 92.17 89.65 89.87 89.87 1,930,181

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
BLL Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at BLL, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation