(BLQA.SG)
. Currency in USD
Add to watchlist
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 743.50 | 743.50 | 743.40 | 743.40 | 743.40 | 12 |
| 25 Jun 2024 | 743.50 | 743.50 | 739.20 | 739.20 | 739.20 | 40 |
| 24 Jun 2024 | 734.30 | 745.70 | 734.30 | 745.70 | 745.70 | 7 |
| 21 Jun 2024 | 729.40 | 738.10 | 729.10 | 738.10 | 738.10 | 6 |
| 20 Jun 2024 | 723.50 | 728.90 | 723.50 | 728.10 | 728.10 | 80 |
| 19 Jun 2024 | 727.90 | 728.10 | 723.60 | 723.60 | 723.60 | 20 |
| 18 Jun 2024 | 728.10 | 728.10 | 726.10 | 727.50 | 727.50 | 18 |
| 17 Jun 2024 | 719.80 | 721.20 | 717.90 | 721.20 | 721.20 | 12 |
| 14 Jun 2024 | 716.20 | 716.20 | 713.00 | 713.00 | 713.00 | 1 |
| 13 Jun 2024 | 711.60 | 716.20 | 706.40 | 706.40 | 706.40 | 14 |
| 12 Jun 2024 | 704.60 | 721.50 | 704.60 | 721.50 | 721.50 | 17 |
| 11 Jun 2024 | 709.90 | 709.90 | 703.60 | 703.60 | 703.60 | 5 |
| 10 Jun 2024 | 713.10 | 713.10 | 708.80 | 710.30 | 710.30 | - |
| 07 Jun 2024 | 710.70 | 714.40 | 710.70 | 714.40 | 714.40 | 17 |
| 07 Jun 2024 | 5.1 Dividend | |||||
| 06 Jun 2024 | 723.20 | 724.10 | 712.50 | 714.30 | 709.20 | 16 |
| 05 Jun 2024 | 723.50 | 724.40 | 721.70 | 723.40 | 718.24 | 157 |
| 04 Jun 2024 | 711.10 | 711.10 | 711.10 | 711.10 | 706.02 | - |
| 03 Jun 2024 | 716.10 | 718.80 | 713.10 | 713.10 | 708.01 | 6 |
| 31 May 2024 | 702.70 | 713.20 | 701.10 | 713.20 | 708.11 | 15 |
| 30 May 2024 | 697.20 | 701.90 | 697.20 | 701.90 | 696.89 | 39 |
| 29 May 2024 | 707.20 | 707.20 | 701.20 | 701.20 | 696.19 | 45 |
| 28 May 2024 | 717.50 | 719.60 | 715.00 | 715.00 | 709.90 | 11 |
| 27 May 2024 | 720.80 | 720.80 | 718.50 | 718.50 | 713.37 | 15 |
| 24 May 2024 | 724.70 | 724.70 | 722.40 | 722.40 | 717.24 | - |
| 23 May 2024 | 738.10 | 740.20 | 724.50 | 724.50 | 719.33 | 24 |
| 22 May 2024 | 741.20 | 742.50 | 739.20 | 742.50 | 737.20 | 16 |
| 21 May 2024 | 740.20 | 740.20 | 736.70 | 738.20 | 732.93 | 5 |
| 20 May 2024 | 741.20 | 746.90 | 741.20 | 746.90 | 741.57 | 1 |
| 17 May 2024 | 742.80 | 746.60 | 742.80 | 746.60 | 741.27 | 7 |
| 16 May 2024 | 748.40 | 749.00 | 748.40 | 749.00 | 743.65 | 150 |
| 15 May 2024 | 740.90 | 752.00 | 740.90 | 747.30 | 741.96 | 7 |
| 14 May 2024 | 731.60 | 740.20 | 731.60 | 740.20 | 734.92 | 48 |
| 13 May 2024 | 740.20 | 741.20 | 734.20 | 734.20 | 728.96 | 32 |
| 10 May 2024 | 733.70 | 733.70 | 733.70 | 733.70 | 728.46 | - |
| 09 May 2024 | 722.40 | 722.40 | 722.40 | 722.40 | 717.24 | - |
| 08 May 2024 | 726.20 | 729.90 | 721.90 | 724.10 | 718.93 | 20 |
| 07 May 2024 | 719.00 | 726.90 | 719.00 | 726.90 | 721.71 | 24 |
| 06 May 2024 | 711.90 | 713.70 | 711.90 | 713.70 | 708.60 | 9 |
| 03 May 2024 | 706.20 | 713.40 | 706.20 | 713.40 | 708.31 | 1 |
| 02 May 2024 | 701.10 | 705.70 | 701.10 | 705.70 | 700.66 | 2 |
| 30 Apr 2024 | 709.80 | 712.30 | 707.10 | 707.10 | 702.05 | 8 |
| 29 Apr 2024 | 712.90 | 713.70 | 705.30 | 705.30 | 700.26 | 10 |
| 26 Apr 2024 | 706.40 | 710.40 | 706.40 | 707.00 | 701.95 | 8 |
| 25 Apr 2024 | 711.10 | 711.10 | 702.50 | 702.50 | 697.48 | 5 |
| 24 Apr 2024 | 716.20 | 719.80 | 713.10 | 713.10 | 708.01 | 53 |
| 23 Apr 2024 | 712.40 | 719.30 | 712.40 | 714.90 | 709.80 | 27 |
| 22 Apr 2024 | 704.20 | 708.00 | 704.20 | 708.00 | 702.95 | 34 |
| 19 Apr 2024 | 692.10 | 705.10 | 692.10 | 701.20 | 696.19 | 37 |
| 18 Apr 2024 | 707.20 | 708.60 | 701.30 | 701.70 | 696.69 | 40 |
| 17 Apr 2024 | 706.00 | 709.80 | 703.00 | 704.00 | 698.97 | 84 |
| 16 Apr 2024 | 716.50 | 719.10 | 708.80 | 708.90 | 703.84 | 20 |
| 15 Apr 2024 | 715.20 | 719.90 | 715.10 | 715.10 | 709.99 | 3 |
| 12 Apr 2024 | 733.20 | 754.70 | 721.80 | 724.20 | 719.03 | 391 |
| 11 Apr 2024 | 727.70 | 730.90 | 727.70 | 729.40 | 724.19 | 17 |
| 10 Apr 2024 | 739.50 | 739.50 | 728.80 | 728.80 | 723.60 | 10 |
| 09 Apr 2024 | 738.20 | 740.80 | 738.20 | 738.60 | 733.33 | 48 |
| 08 Apr 2024 | 734.20 | 734.20 | 734.20 | 734.20 | 728.96 | - |
| 05 Apr 2024 | 731.90 | 741.70 | 731.30 | 740.20 | 734.92 | 28 |
| 04 Apr 2024 | 752.20 | 752.20 | 745.50 | 745.50 | 740.18 | 3 |
| 03 Apr 2024 | 757.60 | 757.80 | 757.60 | 757.80 | 752.39 | 29 |
| 02 Apr 2024 | 775.90 | 775.90 | 755.90 | 755.90 | 750.50 | 167 |
| 28 Mar 2024 | 768.80 | 774.20 | 768.80 | 773.20 | 767.68 | 155 |
| 27 Mar 2024 | 756.60 | 763.60 | 756.60 | 763.60 | 758.15 | 8 |
| 26 Mar 2024 | 750.40 | 750.40 | 750.40 | 750.40 | 745.04 | - |
| 25 Mar 2024 | 759.20 | 759.20 | 756.00 | 756.00 | 750.60 | 7 |
| 22 Mar 2024 | 775.60 | 779.80 | 775.60 | 777.40 | 771.85 | 14 |
| 21 Mar 2024 | 747.40 | 775.00 | 747.40 | 774.40 | 768.87 | 13 |
| 20 Mar 2024 | 736.40 | 748.00 | 736.40 | 748.00 | 742.66 | 3 |
| 19 Mar 2024 | 734.80 | 738.00 | 734.80 | 738.00 | 732.73 | - |
| 18 Mar 2024 | 736.40 | 739.60 | 728.60 | 734.60 | 729.36 | 12 |
| 15 Mar 2024 | 741.00 | 743.60 | 733.60 | 733.60 | 728.36 | 16 |
| 14 Mar 2024 | 753.80 | 757.40 | 741.60 | 745.60 | 740.28 | 20 |
| 13 Mar 2024 | 757.60 | 757.60 | 753.40 | 753.40 | 748.02 | 7 |
| 12 Mar 2024 | 753.40 | 758.80 | 753.40 | 758.80 | 753.38 | 20 |
| 11 Mar 2024 | 763.40 | 765.80 | 757.40 | 757.40 | 751.99 | 37 |
| 08 Mar 2024 | 758.00 | 767.20 | 758.00 | 765.60 | 760.13 | 2 |
| 07 Mar 2024 | 759.60 | 765.80 | 758.80 | 758.80 | 753.38 | 20 |
| 06 Mar 2024 | 755.80 | 761.00 | 755.80 | 757.60 | 752.19 | 27 |
| 06 Mar 2024 | 5.1 Dividend | |||||
| 05 Mar 2024 | 765.80 | 771.40 | 760.20 | 760.20 | 749.71 | 514 |
| 04 Mar 2024 | 749.20 | 772.00 | 749.20 | 767.60 | 757.01 | 16 |
| 01 Mar 2024 | 750.40 | 750.40 | 750.40 | 750.40 | 740.04 | - |
| 29 Feb 2024 | 747.40 | 749.80 | 746.00 | 749.80 | 739.45 | 35 |
| 28 Feb 2024 | 737.40 | 749.60 | 737.00 | 749.60 | 739.25 | 92 |
| 27 Feb 2024 | 741.00 | 744.60 | 741.00 | 744.60 | 734.32 | 118 |
| 26 Feb 2024 | 750.60 | 751.00 | 746.40 | 746.40 | 736.10 | 29 |
| 23 Feb 2024 | 750.60 | 760.20 | 750.60 | 755.20 | 744.78 | 230 |
| 22 Feb 2024 | 743.20 | 747.00 | 743.20 | 747.00 | 736.69 | 61 |
| 21 Feb 2024 | 736.40 | 736.40 | 736.40 | 736.40 | 726.24 | - |
| 20 Feb 2024 | 734.40 | 736.80 | 734.40 | 735.80 | 725.65 | - |
| 19 Feb 2024 | 738.20 | 738.20 | 736.20 | 736.20 | 726.04 | 17 |
| 16 Feb 2024 | 739.20 | 741.80 | 735.20 | 735.20 | 725.05 | 5 |
| 15 Feb 2024 | 729.80 | 740.20 | 729.80 | 740.20 | 729.98 | 80 |
| 14 Feb 2024 | 727.40 | 732.20 | 727.40 | 732.20 | 722.10 | 20 |
| 13 Feb 2024 | 742.40 | 742.40 | 742.40 | 742.40 | 732.15 | - |
| 12 Feb 2024 | 735.00 | 748.80 | 735.00 | 747.80 | 737.48 | 58 |
| 09 Feb 2024 | 734.20 | 739.80 | 733.40 | 739.80 | 729.59 | 152 |
| 08 Feb 2024 | 738.60 | 739.20 | 735.20 | 735.20 | 725.05 | 6 |
| 07 Feb 2024 | 730.80 | 741.00 | 730.80 | 741.00 | 730.77 | 15 |
| *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.