Balmer Lawrie & Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	193.15	199.20	193.00	196.05	196.05	4.90%	55,643
May 5, 2026	190.55	193.15	185.55	186.90	186.90	-1.92%	14,071
May 4, 2026	190.80	193.00	188.10	190.55	190.55	1.33%	27,316
Apr 30, 2026	185.10	188.50	181.20	188.05	188.05	1.59%	21,765
Apr 29, 2026	183.90	197.70	183.90	185.10	185.10	2.04%	69,120
Apr 28, 2026	182.05	184.55	180.90	181.40	181.40	-0.93%	9,572
Apr 27, 2026	183.00	183.80	180.60	183.10	183.10	1.38%	33,262
Apr 24, 2026	179.85	181.40	175.30	180.60	180.60	0.36%	20,307
Apr 23, 2026	178.65	183.40	178.20	179.95	179.95	0.73%	28,044
Apr 22, 2026	176.05	179.25	176.05	178.65	178.65	0.56%	3,953
Apr 21, 2026	176.80	179.50	176.80	177.65	177.65	0.28%	13,381
Apr 20, 2026	175.35	181.15	174.15	177.15	177.15	0.54%	54,180
Apr 17, 2026	173.50	178.55	172.50	176.20	176.20	1.64%	11,699
Apr 16, 2026	172.55	174.40	171.80	173.35	173.35	0.73%	20,826
Apr 15, 2026	168.20	172.60	168.20	172.10	172.10	2.32%	19,220
Apr 13, 2026	167.10	169.40	162.75	168.20	168.20	-0.94%	11,025
Apr 10, 2026	169.35	170.50	168.00	169.80	169.80	1.40%	18,074
Apr 9, 2026	166.25	169.20	164.30	167.45	167.45	-0.12%	29,234
Apr 8, 2026	165.00	168.10	163.60	167.65	167.65	3.94%	18,377
Apr 7, 2026	162.90	162.90	159.85	161.30	161.30	0.44%	5,378
Apr 6, 2026	162.90	162.90	157.55	160.60	160.60	0.69%	9,107
Apr 2, 2026	155.00	159.70	152.95	159.50	159.50	0.50%	11,604
Apr 1, 2026	157.25	160.55	153.20	158.70	158.70	6.40%	24,248
Mar 30, 2026	151.05	156.60	148.35	149.15	149.15	-5.36%	39,213
Mar 27, 2026	162.35	162.35	157.00	157.60	157.60	-2.78%	28,957
Mar 25, 2026	166.15	166.15	162.00	162.10	162.10	-0.18%	19,594
Mar 24, 2026	157.75	165.10	157.75	162.40	162.40	2.95%	21,304
Mar 23, 2026	160.40	161.95	156.05	157.75	157.75	-2.77%	25,574
Mar 20, 2026	162.30	164.80	162.00	162.25	162.25	0.03%	10,567
Mar 19, 2026	162.00	164.15	160.55	162.20	162.20	-1.34%	14,644
Mar 18, 2026	160.80	166.20	160.80	164.40	164.40	2.24%	17,260
Mar 17, 2026	157.20	161.70	157.20	160.80	160.80	0.69%	13,073
Mar 16, 2026	165.20	165.20	158.30	159.70	159.70	-3.30%	31,244
Mar 13, 2026	167.85	167.85	164.75	165.15	165.15	-1.75%	28,127
Mar 12, 2026	168.30	169.15	166.10	168.10	168.10	-1.75%	13,104
Mar 11, 2026	170.45	173.15	170.45	171.10	171.10	-3.82%	11,571
Mar 10, 2026	176.45	179.00	175.25	177.90	173.65	1.80%	25,532
Mar 9, 2026	175.05	175.60	172.00	174.75	170.58	-0.17%	25,263
Mar 6, 2026	173.90	177.10	173.90	175.05	170.87	0.86%	14,135
Mar 5, 2026	173.00	176.70	170.95	173.55	169.40	1.73%	18,344
Mar 4, 2026	175.10	176.30	169.55	170.60	166.52	-3.56%	12,177
Mar 2, 2026	175.05	179.75	175.05	176.90	172.67	-2.53%	6,615
Feb 27, 2026	180.05	182.70	179.50	181.50	177.16	0.44%	10,292
Feb 26, 2026	180.75	181.00	179.75	180.70	176.38	0.39%	6,550
Feb 25, 2026	180.90	181.60	179.50	180.00	175.70	-0.36%	4,264
Feb 24, 2026	180.25	181.75	179.05	180.65	176.33	-0.50%	7,185
Feb 23, 2026	181.70	184.00	181.00	181.55	177.21	0.64%	4,758
Feb 20, 2026	175.00	181.30	175.00	180.40	176.09	1.29%	2,447
Feb 19, 2026	181.70	182.60	177.10	178.10	173.85	-1.22%	6,574
Feb 18, 2026	179.70	180.95	178.75	180.30	175.99	0.39%	2,753