The Bombay Burmah Trading Corporation, Limited (501425.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 1,561.50 | 1,570.40 | 1,544.20 | 1,559.05 | 1,559.05 | 1,140 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 1,585.40 | 1,585.45 | 1,536.95 | 1,548.35 | 1,548.35 | 1,598 |
| 29 Apr 2024 | 1,587.95 | 1,598.00 | 1,559.00 | 1,576.65 | 1,576.65 | 2,502 |
| 26 Apr 2024 | 1,598.05 | 1,610.00 | 1,557.00 | 1,568.50 | 1,568.50 | 6,812 |
| 25 Apr 2024 | 1,601.75 | 1,608.75 | 1,565.75 | 1,579.95 | 1,579.95 | 4,708 |
| 24 Apr 2024 | 1,581.30 | 1,601.95 | 1,559.05 | 1,587.90 | 1,587.90 | 4,690 |
| 23 Apr 2024 | 1,582.55 | 1,589.50 | 1,554.55 | 1,579.75 | 1,579.75 | 5,308 |
| 22 Apr 2024 | 1,522.45 | 1,638.35 | 1,522.00 | 1,570.00 | 1,570.00 | 30,034 |
| 19 Apr 2024 | 1,486.75 | 1,519.90 | 1,486.75 | 1,498.35 | 1,498.35 | 2,797 |
| 18 Apr 2024 | 1,539.00 | 1,553.10 | 1,508.50 | 1,518.05 | 1,518.05 | 1,558 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 1,551.00 | 1,566.00 | 1,522.05 | 1,536.45 | 1,536.45 | 2,719 |
| 15 Apr 2024 | 1,589.35 | 1,589.35 | 1,533.75 | 1,550.95 | 1,550.95 | 1,964 |
| 12 Apr 2024 | 1,582.60 | 1,620.45 | 1,578.85 | 1,589.40 | 1,589.40 | 3,276 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 1,605.70 | 1,610.05 | 1,586.65 | 1,590.00 | 1,590.00 | 2,420 |
| 09 Apr 2024 | 1,643.05 | 1,659.10 | 1,563.95 | 1,598.75 | 1,598.75 | 3,664 |
| 08 Apr 2024 | 1,629.65 | 1,664.20 | 1,622.70 | 1,632.20 | 1,632.20 | 5,711 |
| 05 Apr 2024 | 1,656.10 | 1,657.45 | 1,610.00 | 1,623.85 | 1,623.85 | 2,270 |
| 04 Apr 2024 | 1,639.00 | 1,664.15 | 1,630.10 | 1,652.30 | 1,652.30 | 4,029 |
| 03 Apr 2024 | 1,624.60 | 1,648.00 | 1,621.95 | 1,633.50 | 1,633.50 | 1,399 |
| 02 Apr 2024 | 1,600.05 | 1,658.90 | 1,600.05 | 1,633.85 | 1,633.85 | 3,776 |
| 01 Apr 2024 | 1,580.00 | 1,625.00 | 1,577.00 | 1,612.15 | 1,612.15 | 1,982 |
| 28 Mar 2024 | 1,535.05 | 1,590.00 | 1,535.05 | 1,566.45 | 1,566.45 | 3,146 |
| 27 Mar 2024 | 1,578.65 | 1,579.45 | 1,538.05 | 1,548.60 | 1,548.60 | 2,001 |
| 26 Mar 2024 | 1,589.15 | 1,595.00 | 1,566.55 | 1,571.00 | 1,571.00 | 2,886 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 1,580.15 | 1,595.20 | 1,568.85 | 1,570.70 | 1,570.70 | 1,508 |
| 21 Mar 2024 | 1,542.00 | 1,582.70 | 1,542.00 | 1,573.70 | 1,573.70 | 1,532 |
| 20 Mar 2024 | 1,568.55 | 1,568.55 | 1,525.00 | 1,536.30 | 1,536.30 | 3,369 |
| 19 Mar 2024 | 1,570.70 | 1,585.00 | 1,533.90 | 1,541.05 | 1,541.05 | 4,913 |
| 18 Mar 2024 | 1,585.15 | 1,621.80 | 1,556.95 | 1,564.25 | 1,564.25 | 3,655 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 1,500.10 | 1,637.55 | 1,500.10 | 1,624.45 | 1,624.45 | 17,832 |
| 13 Mar 2024 | 1,659.70 | 1,685.10 | 1,527.00 | 1,547.75 | 1,547.75 | 5,359 |
| 12 Mar 2024 | 1,676.30 | 1,691.40 | 1,621.00 | 1,648.55 | 1,648.55 | 7,473 |
| 11 Mar 2024 | 1,766.25 | 1,767.00 | 1,676.90 | 1,692.25 | 1,692.25 | 8,164 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 1,687.70 | 1,810.00 | 1,687.70 | 1,747.90 | 1,747.90 | 8,457 |
| 06 Mar 2024 | 1,725.25 | 1,725.25 | 1,670.30 | 1,677.90 | 1,677.90 | 3,825 |
| 05 Mar 2024 | 1,727.25 | 1,756.00 | 1,712.00 | 1,728.10 | 1,728.10 | 2,630 |
| 04 Mar 2024 | 1,727.05 | 1,759.75 | 1,707.70 | 1,729.55 | 1,729.55 | 5,769 |
| 01 Mar 2024 | 1,750.00 | 1,750.00 | 1,699.65 | 1,721.80 | 1,721.80 | 10,067 |
| 29 Feb 2024 | 1,665.35 | 1,750.00 | 1,640.00 | 1,737.20 | 1,737.20 | 6,840 |
| 28 Feb 2024 | 1,730.30 | 1,734.00 | 1,665.10 | 1,670.80 | 1,670.80 | 4,023 |
| 27 Feb 2024 | 1,741.80 | 1,761.00 | 1,720.00 | 1,727.20 | 1,727.20 | 3,357 |
| 26 Feb 2024 | 1,726.90 | 1,779.00 | 1,716.85 | 1,759.60 | 1,759.60 | 5,487 |
| 23 Feb 2024 | 1,718.05 | 1,765.00 | 1,710.00 | 1,732.25 | 1,732.25 | 8,944 |
| 22 Feb 2024 | 1,728.65 | 1,728.65 | 1,673.00 | 1,710.05 | 1,710.05 | 5,576 |
| 21 Feb 2024 | 1,784.35 | 1,793.85 | 1,701.00 | 1,713.45 | 1,713.45 | 9,514 |
| 20 Feb 2024 | 1,780.05 | 1,836.00 | 1,745.00 | 1,781.25 | 1,781.25 | 15,955 |
| 16 Feb 2024 | 1,735.95 | 1,818.00 | 1,735.95 | 1,765.00 | 1,765.00 | 7,858 |
| 15 Feb 2024 | 1,715.60 | 1,745.30 | 1,707.80 | 1,732.80 | 1,732.80 | 7,238 |
| 14 Feb 2024 | 1,740.00 | 1,778.15 | 1,700.75 | 1,721.95 | 1,721.95 | 8,754 |
| 13 Feb 2024 | 1,656.80 | 1,838.00 | 1,646.00 | 1,791.90 | 1,791.90 | 42,423 |
| 12 Feb 2024 | 1,715.00 | 1,715.90 | 1,634.70 | 1,652.00 | 1,652.00 | 7,802 |
| 09 Feb 2024 | 1,742.10 | 1,742.10 | 1,656.85 | 1,712.65 | 1,712.65 | 9,574 |
| 08 Feb 2024 | 1,790.00 | 1,790.00 | 1,732.55 | 1,738.80 | 1,738.80 | 12,746 |
| 07 Feb 2024 | 1,719.85 | 1,806.00 | 1,685.00 | 1,779.90 | 1,779.90 | 17,206 |
| 06 Feb 2024 | 1,673.60 | 1,804.95 | 1,673.60 | 1,712.90 | 1,712.90 | 27,071 |
| 05 Feb 2024 | 1,718.20 | 1,718.25 | 1,633.20 | 1,658.55 | 1,658.55 | 5,228 |
| 02 Feb 2024 | 1,727.00 | 1,751.25 | 1,701.10 | 1,705.40 | 1,705.40 | 7,869 |
| 01 Feb 2024 | 1,748.85 | 1,748.85 | 1,690.50 | 1,713.85 | 1,713.85 | 14,129 |
| 31 Jan 2024 | 1,642.50 | 1,740.00 | 1,642.50 | 1,736.25 | 1,736.25 | 18,622 |
| 30 Jan 2024 | 1,660.00 | 1,738.60 | 1,640.00 | 1,672.35 | 1,672.35 | 28,054 |
| 29 Jan 2024 | 1,663.70 | 1,678.50 | 1,649.55 | 1,658.05 | 1,658.05 | 9,593 |
| 26 Jan 2024 | 1,663.55 | 1,663.55 | 1,663.55 | 1,663.55 | 1,663.55 | - |
| 25 Jan 2024 | 1,600.20 | 1,700.00 | 1,599.50 | 1,663.55 | 1,663.55 | 24,538 |
| 24 Jan 2024 | 1,544.15 | 1,625.00 | 1,544.15 | 1,607.45 | 1,607.45 | 25,909 |
| 23 Jan 2024 | 1,644.75 | 1,644.75 | 1,530.85 | 1,538.20 | 1,538.20 | 11,296 |
| 22 Jan 2024 | 1,607.25 | 1,607.25 | 1,607.25 | 1,607.25 | 1,607.25 | - |
| 19 Jan 2024 | 1,602.95 | 1,626.65 | 1,596.80 | 1,607.25 | 1,607.25 | 9,112 |
| 18 Jan 2024 | 1,585.10 | 1,605.70 | 1,531.80 | 1,588.20 | 1,588.20 | 14,124 |
| 17 Jan 2024 | 1,600.10 | 1,639.65 | 1,578.75 | 1,586.60 | 1,586.60 | 13,818 |
| 16 Jan 2024 | 1,679.90 | 1,701.25 | 1,610.25 | 1,643.15 | 1,643.15 | 19,919 |
| 12 Jan 2024 | 1,625.00 | 1,689.25 | 1,621.00 | 1,652.80 | 1,652.80 | 27,788 |
| 11 Jan 2024 | 1,574.40 | 1,655.15 | 1,562.65 | 1,625.05 | 1,625.05 | 21,041 |
| 10 Jan 2024 | 1,583.25 | 1,585.00 | 1,559.90 | 1,572.75 | 1,572.75 | 10,042 |
| 09 Jan 2024 | 1,590.45 | 1,615.00 | 1,571.50 | 1,588.20 | 1,588.20 | 12,345 |
| 08 Jan 2024 | 1,607.75 | 1,647.20 | 1,570.75 | 1,579.65 | 1,579.65 | 30,269 |
| 05 Jan 2024 | 1,601.45 | 1,639.90 | 1,547.15 | 1,591.85 | 1,591.85 | 51,550 |
| 04 Jan 2024 | 1,491.90 | 1,665.00 | 1,491.90 | 1,594.35 | 1,594.35 | 97,941 |
| 03 Jan 2024 | 1,515.00 | 1,526.65 | 1,485.00 | 1,491.90 | 1,491.90 | 12,571 |
| 02 Jan 2024 | 1,512.80 | 1,536.00 | 1,467.95 | 1,516.60 | 1,516.60 | 28,650 |
| 29 Dec 2023 | 1,497.75 | 1,590.35 | 1,490.25 | 1,573.40 | 1,573.40 | 56,048 |
| 28 Dec 2023 | 1,527.95 | 1,549.00 | 1,500.95 | 1,511.15 | 1,511.15 | 45,763 |
| 27 Dec 2023 | 1,466.95 | 1,572.00 | 1,443.20 | 1,529.15 | 1,529.15 | 83,675 |
| 26 Dec 2023 | 1,310.05 | 1,498.00 | 1,310.05 | 1,468.25 | 1,468.25 | 36,057 |
| 22 Dec 2023 | 1,326.00 | 1,353.10 | 1,312.10 | 1,329.75 | 1,329.75 | 6,395 |
| 21 Dec 2023 | 1,275.00 | 1,336.80 | 1,265.65 | 1,325.10 | 1,325.10 | 6,113 |
| 20 Dec 2023 | 1,334.80 | 1,361.65 | 1,265.35 | 1,272.75 | 1,272.75 | 9,705 |
| 19 Dec 2023 | 1,358.15 | 1,359.40 | 1,334.00 | 1,347.10 | 1,347.10 | 4,781 |
| 18 Dec 2023 | 1,379.95 | 1,382.00 | 1,338.95 | 1,343.95 | 1,343.95 | 7,238 |
| 15 Dec 2023 | 1,365.20 | 1,392.45 | 1,365.20 | 1,377.00 | 1,377.00 | 3,988 |
| 14 Dec 2023 | 1,384.75 | 1,384.85 | 1,358.00 | 1,362.60 | 1,362.60 | 2,824 |
| 13 Dec 2023 | 1,352.20 | 1,387.35 | 1,340.05 | 1,369.45 | 1,369.45 | 7,813 |
| 12 Dec 2023 | 1,390.05 | 1,390.10 | 1,321.30 | 1,338.05 | 1,338.05 | 21,150 |
| 11 Dec 2023 | 1,363.15 | 1,398.00 | 1,363.15 | 1,383.65 | 1,383.65 | 7,233 |
| *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.