Brambles Limited (BMBLF)
OTCMKTS · Delayed Price · Currency is USD
17.25
-0.01 (-0.06%)
Aug 29, 2025, 9:55 AM EDT
Brambles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.06% | 163 |
| Aug 28, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 1.83% | 650 |
| Aug 27, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - | - |
| Aug 26, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -3.34% | 426 |
| Aug 25, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 9.16% | 120 |
| Aug 22, 2025 | 15.63 | 16.07 | 15.63 | 16.07 | 16.07 | 10.55% | 532 |
| Aug 21, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - | 20 |
| Aug 20, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - | - |
| Aug 19, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - | 40,059 |
| Aug 18, 2025 | 15.38 | 15.38 | 14.53 | 14.53 | 14.53 | -2.21% | 558 |
| Aug 15, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - | 1 |
| Aug 14, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -2.08% | 168 |
| Aug 13, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - | 11 |
| Aug 12, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 19.02% | 239 |
| Aug 11, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 16 |
| Aug 8, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Aug 7, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -18.62% | 394 |
| Aug 6, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - | 1,247 |
| Aug 5, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - | 11 |
| Aug 4, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 2.59% | 104 |
| Aug 1, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - | - |
| Jul 31, 2025 | 15.64 | 15.64 | 15.27 | 15.27 | 15.27 | -2.58% | 1,364 |
| Jul 30, 2025 | 14.94 | 15.68 | 14.94 | 15.68 | 15.68 | 2.22% | 992 |
| Jul 29, 2025 | 15.00 | 15.34 | 15.00 | 15.34 | 15.34 | 2.24% | 576 |
| Jul 28, 2025 | 15.31 | 15.31 | 15.00 | 15.00 | 15.00 | 1.82% | 374 |
| Jul 25, 2025 | 15.35 | 15.35 | 14.73 | 14.73 | 14.73 | -6.34% | 897 |
| Jul 24, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - | - |
| Jul 23, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 3.05% | 757 |
| Jul 22, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - | - |
| Jul 21, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - | 1 |
| Jul 18, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - | 1 |
| Jul 17, 2025 | 15.04 | 15.27 | 15.04 | 15.27 | 15.27 | 0.89% | 330 |
| Jul 16, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - | - |
| Jul 15, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - | 57 |
| Jul 14, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - | 96 |
| Jul 11, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - | 19 |
| Jul 10, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - | 16 |
| Jul 9, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -2.73% | 61,912 |
| Jul 8, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 1.36% | 131 |
| Jul 7, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | 30 |
| Jul 3, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | - |
| Jul 2, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | 13 |
| Jul 1, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -0.53% | 126 |
| Jun 30, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - | 150 |
| Jun 27, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - | 7 |
| Jun 26, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - | 7,114 |
| Jun 25, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -0.16% | 113 |
| Jun 24, 2025 | 15.18 | 15.45 | 15.18 | 15.45 | 15.45 | -1.28% | 234 |
| Jun 23, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - | 28 |
| Jun 20, 2025 | 15.62 | 15.65 | 15.62 | 15.65 | 15.65 | 9.52% | 652 |