Black Box Limited (500463.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
As of 06:07PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 255.45 | 255.45 | 245.00 | 245.85 | 245.85 | 7,470 |
| 24 Apr 2024 | 258.40 | 258.40 | 249.35 | 251.35 | 251.35 | 5,986 |
| 23 Apr 2024 | 255.30 | 260.35 | 247.35 | 253.30 | 253.30 | 11,685 |
| 22 Apr 2024 | 275.50 | 275.50 | 255.55 | 256.25 | 256.25 | 51,549 |
| 19 Apr 2024 | 265.55 | 271.05 | 264.05 | 269.00 | 269.00 | 3,576 |
| 18 Apr 2024 | 278.50 | 279.65 | 272.00 | 273.15 | 273.15 | 4,630 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 275.35 | 277.15 | 269.30 | 274.30 | 274.30 | 4,264 |
| 15 Apr 2024 | 271.30 | 277.00 | 267.30 | 275.35 | 275.35 | 7,257 |
| 12 Apr 2024 | 287.65 | 287.65 | 274.40 | 280.10 | 280.10 | 10,294 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 282.30 | 289.15 | 275.00 | 283.00 | 283.00 | 12,678 |
| 09 Apr 2024 | 282.45 | 284.70 | 270.15 | 280.05 | 280.05 | 12,828 |
| 08 Apr 2024 | 273.10 | 281.15 | 267.95 | 279.40 | 279.40 | 22,970 |
| 05 Apr 2024 | 265.35 | 270.70 | 260.00 | 267.80 | 267.80 | 3,832 |
| 04 Apr 2024 | 259.95 | 268.90 | 249.75 | 265.85 | 265.85 | 11,716 |
| 03 Apr 2024 | 252.35 | 259.10 | 244.40 | 256.75 | 256.75 | 10,735 |
| 02 Apr 2024 | 236.60 | 248.40 | 236.60 | 246.80 | 246.80 | 22,659 |
| 01 Apr 2024 | 235.90 | 236.75 | 225.95 | 236.60 | 236.60 | 18,271 |
| 28 Mar 2024 | 232.65 | 234.95 | 220.35 | 225.50 | 225.50 | 11,040 |
| 27 Mar 2024 | 231.20 | 234.30 | 228.05 | 229.70 | 229.70 | 9,886 |
| 26 Mar 2024 | 238.75 | 238.75 | 229.10 | 232.75 | 232.75 | 2,109 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 232.80 | 236.25 | 231.50 | 234.05 | 234.05 | 10,507 |
| 21 Mar 2024 | 225.70 | 237.80 | 225.70 | 232.85 | 232.85 | 2,077 |
| 20 Mar 2024 | 238.55 | 238.55 | 227.20 | 229.80 | 229.80 | 7,345 |
| 19 Mar 2024 | 229.55 | 241.55 | 225.15 | 233.80 | 233.80 | 15,739 |
| 18 Mar 2024 | 225.00 | 235.35 | 225.00 | 230.05 | 230.05 | 2,185 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 219.90 | 232.15 | 210.10 | 228.10 | 228.10 | 18,423 |
| 13 Mar 2024 | 230.05 | 236.65 | 221.15 | 221.15 | 221.15 | 7,718 |
| 12 Mar 2024 | 227.80 | 237.40 | 218.90 | 232.75 | 232.75 | 15,604 |
| 11 Mar 2024 | 243.05 | 243.05 | 229.95 | 230.40 | 230.40 | 4,828 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 244.95 | 244.95 | 235.15 | 242.05 | 242.05 | 11,423 |
| 06 Mar 2024 | 250.35 | 254.00 | 242.50 | 242.50 | 242.50 | 8,934 |
| 05 Mar 2024 | 266.55 | 266.55 | 252.75 | 255.25 | 255.25 | 5,055 |
| 04 Mar 2024 | 274.35 | 275.95 | 261.00 | 261.30 | 261.30 | 3,344 |
| 01 Mar 2024 | 263.00 | 268.75 | 260.00 | 263.00 | 263.00 | 2,606 |
| 29 Feb 2024 | 268.90 | 268.90 | 258.50 | 262.85 | 262.85 | 2,021 |
| 28 Feb 2024 | 276.90 | 276.90 | 260.65 | 261.20 | 261.20 | 11,789 |
| 27 Feb 2024 | 278.00 | 278.20 | 269.75 | 274.35 | 274.35 | 7,341 |
| 26 Feb 2024 | 283.20 | 283.20 | 271.10 | 272.60 | 272.60 | 8,323 |
| 23 Feb 2024 | 283.40 | 283.40 | 273.65 | 277.65 | 277.65 | 2,039 |
| 22 Feb 2024 | 274.40 | 279.40 | 269.95 | 270.95 | 270.95 | 4,906 |
| 21 Feb 2024 | 271.00 | 284.40 | 270.00 | 273.50 | 273.50 | 9,837 |
| 20 Feb 2024 | 278.80 | 278.80 | 269.75 | 271.15 | 271.15 | 2,463 |
| 16 Feb 2024 | 274.80 | 284.00 | 269.80 | 275.75 | 275.75 | 4,790 |
| 15 Feb 2024 | 272.85 | 282.20 | 266.15 | 271.00 | 271.00 | 7,372 |
| 14 Feb 2024 | 278.85 | 278.85 | 262.25 | 269.15 | 269.15 | 7,067 |
| 13 Feb 2024 | 267.05 | 277.50 | 256.45 | 273.65 | 273.65 | 13,504 |
| 12 Feb 2024 | 296.60 | 296.60 | 269.65 | 269.90 | 269.90 | 18,690 |
| 09 Feb 2024 | 299.70 | 299.70 | 280.95 | 283.80 | 283.80 | 41,342 |
| 08 Feb 2024 | 290.95 | 302.85 | 285.20 | 289.75 | 289.75 | 33,235 |
| 07 Feb 2024 | 276.95 | 290.75 | 276.95 | 288.45 | 288.45 | 26,906 |
| 06 Feb 2024 | 273.10 | 283.30 | 273.10 | 276.95 | 276.95 | 6,056 |
| 05 Feb 2024 | 280.00 | 289.70 | 275.05 | 277.25 | 277.25 | 26,501 |
| 02 Feb 2024 | 286.75 | 286.75 | 277.40 | 280.15 | 280.15 | 11,228 |
| 01 Feb 2024 | 284.00 | 286.00 | 273.15 | 277.40 | 277.40 | 3,981 |
| 31 Jan 2024 | 287.55 | 298.20 | 281.50 | 283.70 | 283.70 | 23,928 |
| 30 Jan 2024 | 284.90 | 289.20 | 280.30 | 285.30 | 285.30 | 5,060 |
| 29 Jan 2024 | 278.25 | 283.55 | 278.25 | 281.20 | 281.20 | 2,413 |
| 26 Jan 2024 | 278.50 | 278.50 | 278.50 | 278.50 | 278.50 | - |
| 25 Jan 2024 | 280.00 | 283.40 | 277.50 | 278.50 | 278.50 | 965 |
| 24 Jan 2024 | 273.75 | 280.00 | 266.00 | 278.45 | 278.45 | 4,726 |
| 23 Jan 2024 | 291.50 | 291.50 | 273.60 | 273.75 | 273.75 | 2,768 |
| 22 Jan 2024 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | - |
| 19 Jan 2024 | 278.50 | 298.10 | 277.25 | 297.00 | 297.00 | 9,874 |
| 18 Jan 2024 | 283.30 | 294.95 | 278.75 | 283.95 | 283.95 | 5,603 |
| 17 Jan 2024 | 288.00 | 291.95 | 278.00 | 289.20 | 289.20 | 1,699 |
| 16 Jan 2024 | 298.95 | 298.95 | 285.05 | 288.75 | 288.75 | 8,223 |
| 12 Jan 2024 | 286.50 | 294.30 | 286.50 | 294.30 | 294.30 | 2,269 |
| 11 Jan 2024 | 284.80 | 285.00 | 279.10 | 280.30 | 280.30 | 3,489 |
| 10 Jan 2024 | 284.80 | 284.80 | 276.15 | 279.45 | 279.45 | 3,979 |
| 09 Jan 2024 | 279.95 | 285.00 | 278.00 | 280.30 | 280.30 | 9,044 |
| 08 Jan 2024 | 286.60 | 289.40 | 276.50 | 278.90 | 278.90 | 3,943 |
| 05 Jan 2024 | 288.15 | 289.50 | 277.20 | 280.95 | 280.95 | 12,803 |
| 04 Jan 2024 | 285.10 | 289.00 | 278.10 | 288.15 | 288.15 | 12,650 |
| 03 Jan 2024 | 294.95 | 294.95 | 284.05 | 287.80 | 287.80 | 14,784 |
| 02 Jan 2024 | 288.00 | 298.40 | 280.05 | 296.55 | 296.55 | 17,334 |
| 29 Dec 2023 | 291.70 | 291.70 | 291.70 | 291.70 | 291.70 | 33,638 |
| 28 Dec 2023 | 277.85 | 277.85 | 277.85 | 277.85 | 277.85 | 37,939 |
| 27 Dec 2023 | 264.65 | 264.65 | 264.65 | 264.65 | 264.65 | 18,082 |
| 26 Dec 2023 | 252.00 | 252.05 | 252.00 | 252.05 | 252.05 | 27,723 |
| 22 Dec 2023 | 230.00 | 240.05 | 230.00 | 240.05 | 240.05 | 18,170 |
| 21 Dec 2023 | 223.45 | 236.90 | 223.45 | 228.65 | 228.65 | 11,715 |
| 20 Dec 2023 | 243.85 | 247.85 | 232.25 | 234.10 | 234.10 | 13,091 |
| 19 Dec 2023 | 250.20 | 253.00 | 238.30 | 244.45 | 244.45 | 6,916 |
| 18 Dec 2023 | 256.25 | 258.90 | 248.70 | 249.35 | 249.35 | 8,324 |
| 15 Dec 2023 | 264.00 | 267.80 | 252.65 | 253.95 | 253.95 | 12,599 |
| 14 Dec 2023 | 251.00 | 264.65 | 251.00 | 263.25 | 263.25 | 13,440 |
| 13 Dec 2023 | 253.15 | 256.90 | 250.50 | 252.95 | 252.95 | 8,570 |
| 12 Dec 2023 | 253.00 | 256.55 | 253.00 | 256.50 | 256.50 | 1,948 |
| 11 Dec 2023 | 259.20 | 259.20 | 250.00 | 254.85 | 254.85 | 14,398 |
| 08 Dec 2023 | 260.00 | 261.00 | 250.15 | 254.30 | 254.30 | 12,708 |
| 07 Dec 2023 | 260.00 | 261.00 | 256.50 | 260.25 | 260.25 | 17,380 |
| 06 Dec 2023 | 261.00 | 262.10 | 250.65 | 261.30 | 261.30 | 6,273 |
| 05 Dec 2023 | 258.10 | 263.00 | 257.00 | 259.95 | 259.95 | 8,068 |
| 04 Dec 2023 | 261.10 | 261.20 | 253.60 | 258.10 | 258.10 | 11,273 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.