Balmer Lawrie & Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	167.35	167.73	165.00	165.13	165.13	-1.68%	184,483
Mar 12, 2026	170.00	170.44	166.10	167.96	167.96	-1.88%	291,884
Mar 11, 2026	172.10	173.36	170.74	171.17	171.17	-3.97%	249,476
Mar 10, 2026	176.00	179.00	175.10	178.25	174.00	1.96%	484,256
Mar 9, 2026	174.99	175.99	172.00	174.83	170.66	-0.25%	458,511
Mar 6, 2026	174.26	177.00	174.01	175.27	171.09	1.05%	249,650
Mar 5, 2026	174.40	177.00	171.10	173.45	169.31	1.83%	347,209
Mar 4, 2026	176.50	177.04	169.51	170.33	166.27	-3.79%	246,076
Mar 2, 2026	176.00	180.00	175.60	177.04	172.82	-2.39%	174,593
Feb 27, 2026	180.10	182.30	179.80	181.37	177.05	0.31%	110,426
Feb 26, 2026	180.00	181.59	179.51	180.81	176.50	0.37%	100,677
Feb 25, 2026	180.05	181.29	179.51	180.14	175.84	-0.11%	84,288
Feb 24, 2026	180.85	181.99	179.03	180.34	176.04	-0.72%	112,122
Feb 23, 2026	182.00	184.40	180.82	181.65	177.32	0.68%	142,260
Feb 20, 2026	177.01	181.46	177.01	180.43	176.13	1.09%	94,042
Feb 19, 2026	181.50	182.70	177.20	178.48	174.22	-1.14%	138,616
Feb 18, 2026	179.68	181.00	178.20	180.54	176.24	0.48%	101,419
Feb 17, 2026	175.00	181.00	175.00	179.68	175.40	1.95%	101,551
Feb 16, 2026	176.00	177.10	175.05	176.25	172.05	-0.70%	100,062
Feb 13, 2026	177.50	178.85	175.00	177.49	173.26	-0.97%	97,579
Feb 12, 2026	180.75	180.91	178.52	179.23	174.96	-1.03%	50,156
Feb 11, 2026	182.92	183.82	180.45	181.10	176.78	-1.08%	81,571
Feb 10, 2026	183.20	184.79	182.59	183.07	178.71	0.08%	115,555
Feb 9, 2026	181.25	184.90	178.00	182.92	178.56	1.45%	231,055
Feb 6, 2026	179.65	181.14	177.00	180.31	176.01	0.19%	110,628
Feb 5, 2026	180.60	183.59	177.60	179.97	175.68	-0.74%	194,693
Feb 4, 2026	176.74	181.80	174.56	181.31	176.99	2.59%	167,327
Feb 3, 2026	178.00	179.01	174.10	176.74	172.53	1.20%	132,078
Feb 2, 2026	175.99	176.30	171.71	174.64	170.48	-0.26%	111,895
Feb 1, 2026	171.30	179.07	171.30	175.10	170.93	1.73%	263,985
Jan 30, 2026	171.00	173.00	168.01	172.13	168.03	0.77%	123,755
Jan 29, 2026	168.00	171.28	167.01	170.81	166.74	1.66%	91,849
Jan 28, 2026	165.10	169.84	165.10	168.02	164.01	1.82%	132,533
Jan 27, 2026	166.10	168.04	164.01	165.02	161.09	-1.19%	192,795
Jan 23, 2026	173.39	173.42	166.00	167.01	163.03	-3.05%	134,081
Jan 22, 2026	167.08	173.89	167.08	172.27	168.16	3.33%	100,876
Jan 21, 2026	166.00	168.98	163.08	166.72	162.74	-0.06%	221,922
Jan 20, 2026	171.00	172.03	166.00	166.82	162.84	-2.94%	176,272
Jan 19, 2026	173.00	173.61	170.85	171.87	167.77	-1.30%	101,984
Jan 16, 2026	174.00	175.84	173.30	174.13	169.98	0.14%	73,417
Jan 14, 2026	172.60	174.39	172.60	173.89	169.74	0.13%	98,080
Jan 13, 2026	177.40	177.67	172.86	173.66	169.52	-1.58%	149,456
Jan 12, 2026	178.00	178.45	174.73	176.45	172.24	-1.94%	136,746
Jan 9, 2026	177.66	182.90	176.00	179.95	175.66	0.71%	191,263
Jan 8, 2026	181.50	182.81	178.00	178.69	174.43	-2.32%	114,699
Jan 7, 2026	183.55	184.04	181.42	182.94	178.58	-0.44%	79,434
Jan 6, 2026	185.39	186.00	183.20	183.75	179.37	-0.77%	77,192
Jan 5, 2026	184.45	186.76	183.66	185.18	180.76	0.41%	116,939
Jan 2, 2026	184.00	185.50	182.41	184.43	180.03	-0.18%	134,151
Jan 1, 2026	184.40	187.11	183.58	184.76	180.35	0.71%	221,239