BLS International Services Limited (540073.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 349.70 | 352.60 | 344.55 | 347.90 | 347.90 | 48,351 |
| 02 May 2024 | 350.05 | 354.70 | 346.25 | 349.70 | 349.70 | 114,971 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 350.60 | 354.90 | 342.25 | 350.50 | 350.50 | 217,172 |
| 29 Apr 2024 | 330.70 | 352.75 | 330.70 | 349.95 | 349.95 | 324,553 |
| 26 Apr 2024 | 335.25 | 335.85 | 327.75 | 330.05 | 330.05 | 37,527 |
| 25 Apr 2024 | 335.00 | 337.95 | 331.60 | 333.45 | 333.45 | 24,115 |
| 24 Apr 2024 | 338.80 | 339.00 | 334.40 | 335.70 | 335.70 | 54,297 |
| 23 Apr 2024 | 335.55 | 339.00 | 333.55 | 335.60 | 335.60 | 80,456 |
| 22 Apr 2024 | 325.35 | 337.25 | 325.35 | 334.95 | 334.95 | 38,591 |
| 19 Apr 2024 | 320.00 | 324.35 | 318.25 | 322.55 | 322.55 | 143,892 |
| 18 Apr 2024 | 339.35 | 339.35 | 326.00 | 327.85 | 327.85 | 142,866 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 326.95 | 338.00 | 326.95 | 335.55 | 335.55 | 115,367 |
| 15 Apr 2024 | 320.05 | 332.55 | 320.05 | 330.85 | 330.85 | 144,352 |
| 12 Apr 2024 | 336.05 | 344.00 | 336.00 | 336.50 | 336.50 | 79,665 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 341.15 | 349.95 | 336.00 | 340.25 | 340.25 | 396,735 |
| 09 Apr 2024 | 352.95 | 352.95 | 340.45 | 342.10 | 342.10 | 156,515 |
| 08 Apr 2024 | 355.85 | 357.80 | 348.45 | 351.20 | 351.20 | 59,872 |
| 05 Apr 2024 | 350.25 | 354.75 | 343.65 | 352.35 | 352.35 | 156,527 |
| 04 Apr 2024 | 348.90 | 352.00 | 344.00 | 348.75 | 348.75 | 159,086 |
| 03 Apr 2024 | 339.85 | 348.45 | 337.15 | 345.20 | 345.20 | 61,591 |
| 02 Apr 2024 | 328.45 | 341.35 | 325.65 | 339.85 | 339.85 | 91,104 |
| 01 Apr 2024 | 315.25 | 332.90 | 315.25 | 327.85 | 327.85 | 227,349 |
| 28 Mar 2024 | 318.25 | 324.90 | 310.10 | 314.15 | 314.15 | 2,138,533 |
| 27 Mar 2024 | 317.05 | 324.80 | 315.25 | 316.95 | 316.95 | 62,682 |
| 26 Mar 2024 | 324.80 | 326.00 | 311.95 | 316.65 | 316.65 | 148,940 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 324.40 | 329.70 | 318.55 | 324.80 | 324.80 | 62,983 |
| 21 Mar 2024 | 321.50 | 333.80 | 321.50 | 322.80 | 322.80 | 126,697 |
| 20 Mar 2024 | 327.25 | 345.35 | 316.80 | 319.35 | 319.35 | 148,166 |
| 19 Mar 2024 | 338.20 | 340.55 | 323.20 | 324.85 | 324.85 | 103,138 |
| 18 Mar 2024 | 357.00 | 358.50 | 335.55 | 337.10 | 337.10 | 63,858 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 291.25 | 342.60 | 287.30 | 342.60 | 342.60 | 184,969 |
| 13 Mar 2024 | 328.15 | 331.00 | 262.55 | 285.50 | 285.50 | 159,163 |
| 12 Mar 2024 | 333.10 | 339.95 | 323.55 | 328.15 | 328.15 | 158,224 |
| 11 Mar 2024 | 343.55 | 346.60 | 329.55 | 335.15 | 335.15 | 185,606 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 352.95 | 355.10 | 343.00 | 345.85 | 345.85 | 91,932 |
| 06 Mar 2024 | 355.25 | 355.25 | 342.90 | 348.40 | 348.40 | 82,996 |
| 05 Mar 2024 | 359.95 | 362.40 | 352.00 | 356.30 | 356.30 | 125,167 |
| 04 Mar 2024 | 371.85 | 372.60 | 357.65 | 359.35 | 359.35 | 84,912 |
| 01 Mar 2024 | 368.50 | 377.00 | 368.50 | 374.60 | 374.60 | 75,201 |
| 29 Feb 2024 | 363.70 | 374.25 | 351.85 | 366.15 | 366.15 | 182,985 |
| 28 Feb 2024 | 377.55 | 380.90 | 365.00 | 366.85 | 366.85 | 82,015 |
| 27 Feb 2024 | 368.25 | 383.40 | 366.15 | 375.35 | 375.35 | 142,859 |
| 26 Feb 2024 | 374.15 | 376.70 | 366.65 | 368.30 | 368.30 | 28,856 |
| 23 Feb 2024 | 376.30 | 381.40 | 371.30 | 372.90 | 372.90 | 100,413 |
| 23 Feb 2024 | 0.5 Dividend | |||||
| 22 Feb 2024 | 379.90 | 383.80 | 370.05 | 376.30 | 375.80 | 62,499 |
| 21 Feb 2024 | 388.50 | 392.55 | 373.15 | 378.95 | 378.45 | 55,877 |
| 20 Feb 2024 | 385.55 | 396.00 | 381.20 | 385.75 | 385.24 | 158,704 |
| 16 Feb 2024 | 362.15 | 374.80 | 360.00 | 362.40 | 361.92 | 62,150 |
| 15 Feb 2024 | 364.20 | 367.90 | 360.00 | 362.40 | 361.92 | 78,734 |
| 14 Feb 2024 | 363.65 | 366.55 | 360.20 | 361.20 | 360.72 | 48,803 |
| 13 Feb 2024 | 369.00 | 382.95 | 364.85 | 367.00 | 366.51 | 212,043 |
| 12 Feb 2024 | 384.55 | 388.35 | 355.00 | 363.70 | 363.22 | 201,729 |
| 09 Feb 2024 | 396.35 | 397.30 | 381.35 | 384.90 | 384.39 | 92,768 |
| 08 Feb 2024 | 394.00 | 400.10 | 378.00 | 395.40 | 394.87 | 119,306 |
| 07 Feb 2024 | 404.20 | 408.55 | 393.20 | 394.55 | 394.03 | 77,393 |
| 06 Feb 2024 | 403.80 | 412.30 | 391.10 | 404.10 | 403.56 | 201,211 |
| 05 Feb 2024 | 412.50 | 415.75 | 394.90 | 399.75 | 399.22 | 249,920 |
| 02 Feb 2024 | 416.90 | 421.55 | 409.95 | 411.65 | 411.10 | 89,327 |
| 01 Feb 2024 | 426.55 | 430.00 | 411.75 | 413.95 | 413.40 | 86,527 |
| 31 Jan 2024 | 412.50 | 422.75 | 401.60 | 418.65 | 418.09 | 116,351 |
| 30 Jan 2024 | 404.40 | 421.90 | 403.90 | 409.15 | 408.61 | 357,486 |
| 29 Jan 2024 | 390.65 | 408.65 | 390.65 | 402.05 | 401.52 | 279,037 |
| 26 Jan 2024 | 389.40 | 389.40 | 389.40 | 389.40 | 388.88 | - |
| 25 Jan 2024 | 397.15 | 397.20 | 387.75 | 389.40 | 388.88 | 68,498 |
| 24 Jan 2024 | 375.65 | 397.30 | 375.45 | 393.35 | 392.83 | 259,380 |
| 23 Jan 2024 | 390.15 | 394.55 | 374.70 | 377.90 | 377.40 | 140,047 |
| 22 Jan 2024 | 392.00 | 392.00 | 392.00 | 392.00 | 391.48 | - |
| 19 Jan 2024 | 393.95 | 399.00 | 387.55 | 392.00 | 391.48 | 207,123 |
| 18 Jan 2024 | 394.15 | 396.45 | 380.10 | 389.75 | 389.23 | 224,351 |
| 17 Jan 2024 | 382.85 | 394.65 | 375.65 | 393.25 | 392.73 | 122,690 |
| 16 Jan 2024 | 400.00 | 412.90 | 385.10 | 387.25 | 386.74 | 763,229 |
| 12 Jan 2024 | 370.05 | 379.00 | 370.05 | 373.90 | 373.40 | 100,129 |
| 11 Jan 2024 | 363.65 | 373.50 | 362.35 | 367.80 | 367.31 | 181,900 |
| 10 Jan 2024 | 362.50 | 368.70 | 356.45 | 362.20 | 361.72 | 117,406 |
| 09 Jan 2024 | 354.25 | 365.80 | 353.00 | 361.60 | 361.12 | 288,843 |
| 08 Jan 2024 | 339.75 | 353.95 | 334.55 | 350.90 | 350.43 | 501,846 |
| 05 Jan 2024 | 338.10 | 340.65 | 332.35 | 336.75 | 336.30 | 89,164 |
| 04 Jan 2024 | 329.55 | 341.70 | 329.50 | 337.35 | 336.90 | 175,018 |
| 03 Jan 2024 | 321.05 | 328.20 | 319.90 | 325.70 | 325.27 | 151,676 |
| 02 Jan 2024 | 327.75 | 328.00 | 316.10 | 321.95 | 321.52 | 84,521 |
| 29 Dec 2023 | 331.35 | 333.90 | 316.70 | 319.45 | 319.03 | 226,563 |
| 28 Dec 2023 | 309.35 | 334.80 | 307.50 | 330.75 | 330.31 | 358,356 |
| 27 Dec 2023 | 311.90 | 312.55 | 305.10 | 308.30 | 307.89 | 48,367 |
| 26 Dec 2023 | 312.25 | 318.05 | 308.05 | 309.15 | 308.74 | 200,268 |
| 22 Dec 2023 | 306.10 | 311.90 | 304.55 | 310.05 | 309.64 | 150,339 |
| 21 Dec 2023 | 294.65 | 308.50 | 294.00 | 303.95 | 303.55 | 86,866 |
| 20 Dec 2023 | 311.40 | 317.05 | 297.00 | 302.75 | 302.35 | 167,559 |
| 19 Dec 2023 | 308.10 | 316.00 | 306.70 | 308.60 | 308.19 | 193,088 |
| 18 Dec 2023 | 304.95 | 314.05 | 302.20 | 306.15 | 305.74 | 49,674 |
| 15 Dec 2023 | 309.80 | 315.25 | 304.65 | 305.20 | 304.79 | 85,839 |
| 14 Dec 2023 | 315.85 | 319.80 | 306.90 | 308.40 | 307.99 | 115,093 |
| 13 Dec 2023 | 320.00 | 360.50 | 308.00 | 313.45 | 313.03 | 352,223 |
| 12 Dec 2023 | 307.40 | 319.50 | 305.00 | 317.00 | 316.58 | 1,529,107 |
| *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.