Balmer Lawrie Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	73.00	73.25	72.60	72.85	72.85	0.18%	12,238
Apr 27, 2026	73.89	73.89	72.00	72.72	72.72	0.65%	19,812
Apr 24, 2026	73.50	73.70	72.10	72.25	72.25	-1.69%	33,111
Apr 23, 2026	73.50	74.93	72.81	73.49	73.49	1.11%	30,999
Apr 22, 2026	73.05	73.19	71.99	72.68	72.68	0.19%	29,777
Apr 21, 2026	72.29	73.60	72.29	72.54	72.54	-1.05%	44,475
Apr 20, 2026	74.00	74.00	73.00	73.31	73.31	0.16%	38,602
Apr 17, 2026	72.99	73.30	72.00	73.19	73.19	0.98%	118,382
Apr 16, 2026	72.38	72.74	71.70	72.48	72.48	0.67%	61,699
Apr 15, 2026	71.05	72.40	71.05	72.00	72.00	1.54%	62,028
Apr 13, 2026	71.80	71.89	70.10	70.91	70.91	-1.64%	82,397
Apr 10, 2026	71.49	72.98	71.01	72.09	72.09	1.82%	92,222
Apr 9, 2026	71.94	72.25	70.18	70.80	70.80	-1.58%	77,269
Apr 8, 2026	71.50	72.01	71.10	71.94	71.94	1.67%	83,988
Apr 7, 2026	69.38	71.00	68.90	70.76	70.76	3.12%	85,475
Apr 6, 2026	68.87	69.17	67.66	68.62	68.62	-0.16%	60,318
Apr 2, 2026	67.82	69.29	66.90	68.73	68.73	1.34%	91,939
Apr 1, 2026	66.46	69.00	66.41	67.82	67.82	3.78%	79,695
Mar 30, 2026	66.50	67.00	63.80	65.35	65.35	-2.84%	191,878
Mar 27, 2026	68.98	68.98	66.61	67.26	67.26	-1.31%	335,296
Mar 25, 2026	67.90	68.40	67.70	68.15	68.15	0.78%	128,528
Mar 24, 2026	67.25	68.40	67.25	67.62	67.62	0.55%	128,643
Mar 23, 2026	68.00	68.99	65.70	67.25	67.25	-2.65%	273,232
Mar 20, 2026	70.00	70.00	68.02	69.08	69.08	-4.41%	247,307
Mar 19, 2026	72.85	72.85	71.50	72.27	70.24	-0.66%	232,945
Mar 18, 2026	72.89	73.00	72.38	72.75	70.71	0.62%	221,657
Mar 17, 2026	71.97	72.50	71.40	72.30	70.27	1.70%	128,067
Mar 16, 2026	71.79	71.79	70.50	71.09	69.09	-0.48%	192,057
Mar 13, 2026	72.90	72.90	70.11	71.43	69.42	-1.71%	161,534
Mar 12, 2026	72.35	72.87	71.88	72.67	70.63	0.41%	82,735
Mar 11, 2026	71.91	73.10	71.91	72.37	70.34	0.12%	75,089
Mar 10, 2026	71.50	72.49	71.50	72.28	70.25	1.85%	81,962
Mar 9, 2026	72.25	72.25	69.70	70.97	68.98	-1.27%	144,389
Mar 6, 2026	72.40	72.40	71.51	71.88	69.86	-0.17%	193,919
Mar 5, 2026	72.00	72.49	71.52	72.00	69.98	1.51%	143,075
Mar 4, 2026	70.05	71.40	70.00	70.93	68.94	-0.62%	127,732
Mar 2, 2026	71.10	72.10	70.50	71.37	69.37	-1.55%	80,933
Feb 27, 2026	72.64	72.64	71.78	72.49	70.45	0.06%	74,890
Feb 26, 2026	72.10	72.49	72.01	72.45	70.41	0.42%	46,332
Feb 25, 2026	72.50	72.55	72.00	72.15	70.12	0.21%	41,858
Feb 24, 2026	71.72	72.80	71.01	72.00	69.98	-0.15%	61,044
Feb 23, 2026	72.56	72.90	72.00	72.11	70.08	-0.62%	57,428
Feb 20, 2026	72.00	73.00	72.00	72.56	70.52	0.33%	57,131
Feb 19, 2026	72.49	72.97	72.11	72.32	70.29	0.29%	53,494
Feb 18, 2026	71.65	72.47	71.65	72.11	70.08	0.31%	37,182
Feb 17, 2026	71.48	72.48	71.26	71.89	69.87	1.38%	43,044
Feb 16, 2026	72.45	72.45	70.00	70.91	68.92	-1.79%	93,804
Feb 13, 2026	72.99	73.00	71.51	72.20	70.17	-1.23%	77,680
Feb 12, 2026	73.50	73.50	72.80	73.10	71.05	-0.03%	48,501
Feb 11, 2026	72.99	73.99	72.60	73.12	71.07	0.18%	43,260
Feb 10, 2026	72.39	73.30	72.04	72.99	70.94	0.97%	43,432
Feb 9, 2026	71.38	72.47	71.38	72.29	70.26	1.27%	58,384
Feb 6, 2026	72.00	72.00	71.00	71.38	69.37	-0.31%	43,486
Feb 5, 2026	72.50	72.50	71.50	71.60	69.59	-0.78%	45,915
Feb 4, 2026	71.30	72.50	70.53	72.16	70.13	1.21%	57,418
Feb 3, 2026	71.89	71.89	70.50	71.30	69.30	1.49%	80,440
Feb 2, 2026	71.20	71.20	70.05	70.25	68.28	-0.43%	63,495
Feb 1, 2026	70.00	71.90	70.00	70.55	68.57	0.54%	106,375
Jan 30, 2026	70.73	70.99	69.99	70.17	68.20	-0.79%	54,942
Jan 29, 2026	71.32	71.32	70.51	70.73	68.74	-0.16%	28,816
Jan 28, 2026	70.10	71.16	70.10	70.84	68.85	1.13%	57,570
Jan 27, 2026	69.69	70.91	69.67	70.05	68.08	0.52%	51,922
Jan 23, 2026	70.00	70.50	69.10	69.69	67.73	-0.21%	56,688
Jan 22, 2026	69.10	70.00	69.10	69.84	67.88	0.30%	30,954
Jan 21, 2026	69.07	70.49	68.50	69.63	67.67	0.07%	73,188
Jan 20, 2026	69.10	72.00	68.50	69.58	67.63	1.02%	115,818
Jan 19, 2026	69.51	70.30	66.36	68.88	66.95	-1.87%	136,277
Jan 16, 2026	68.92	70.29	68.75	70.19	68.22	1.84%	120,516
Jan 14, 2026	69.95	69.99	68.79	68.92	66.98	-0.71%	235,636
Jan 13, 2026	70.47	71.99	69.30	69.41	67.46	-0.69%	170,318
Jan 12, 2026	70.03	70.71	69.25	69.89	67.93	-0.20%	98,017
Jan 9, 2026	70.83	71.69	69.60	70.03	68.06	-1.78%	217,271
Jan 8, 2026	72.76	73.48	70.84	71.30	69.30	-2.52%	157,407
Jan 7, 2026	72.50	74.00	72.50	73.14	71.09	0.94%	83,422
Jan 6, 2026	73.45	73.49	72.25	72.46	70.42	-0.89%	142,588
Jan 5, 2026	73.63	74.00	72.90	73.11	71.06	-0.34%	101,830
Jan 2, 2026	73.29	73.49	72.82	73.36	71.30	0.48%	78,618
Jan 1, 2026	73.27	73.27	72.80	73.01	70.96	0.25%	54,755
Dec 31, 2025	73.37	73.37	72.80	72.83	70.78	-0.19%	54,087
Dec 30, 2025	73.50	73.50	72.80	72.97	70.92	-0.10%	43,354
Dec 29, 2025	73.00	73.58	72.61	73.04	70.99	0.16%	56,069
Dec 26, 2025	72.99	73.11	72.75	72.92	70.87	-0.10%	50,035
Dec 24, 2025	73.58	73.58	72.77	72.99	70.94	-0.23%	64,552
Dec 23, 2025	73.00	73.47	72.51	73.16	71.11	0.21%	81,508
Dec 22, 2025	73.30	73.30	72.80	73.01	70.96	0.59%	41,837
Dec 19, 2025	72.47	72.93	72.10	72.58	70.54	0.15%	18,757
Dec 18, 2025	72.70	72.70	71.65	72.47	70.43	0.29%	37,875
Dec 17, 2025	72.51	72.84	72.01	72.26	70.23	-0.07%	33,195
Dec 16, 2025	73.48	73.48	72.00	72.31	70.28	-0.97%	37,971
Dec 15, 2025	73.48	73.49	72.57	73.02	70.97	-0.23%	38,383
Dec 12, 2025	72.99	73.22	72.32	73.19	71.13	0.58%	32,953
Dec 11, 2025	72.52	72.91	71.66	72.77	70.73	0.80%	28,311
Dec 10, 2025	72.80	73.35	70.50	72.19	70.16	-0.29%	47,361
Dec 9, 2025	71.10	72.93	71.10	72.40	70.37	0.56%	48,343
Dec 8, 2025	73.97	73.97	71.50	72.00	69.98	-1.81%	76,619
Dec 5, 2025	72.45	73.50	72.45	73.33	71.27	1.16%	40,561
Dec 4, 2025	72.96	72.96	72.20	72.49	70.45	-0.64%	55,577
Dec 3, 2025	72.45	73.40	72.40	72.96	70.91	0.47%	76,621
Dec 2, 2025	72.76	72.95	72.00	72.62	70.58	-0.19%	68,402
Dec 1, 2025	72.25	73.50	72.25	72.76	70.72	-1.34%	85,590