Brambles Limited (BMBLF)
OTCMKTS · Delayed Price · Currency is USD
15.89
-0.77 (-4.62%)
May 11, 2026, 4:00 PM EST
BMBLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 16.55 | 16.55 | 15.90 | 15.90 | 15.89 | -4.61% | 912 |
| May 8, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -1.36% | 321 |
| May 7, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -1.26% | 539 |
| May 6, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 2.70% | 380 |
| May 5, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 4.06% | 134 |
| May 4, 2026 | 16.14 | 16.14 | 16.01 | 16.01 | 16.01 | -3.13% | 268 |
| Apr 30, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 2.38% | 215 |
| Apr 29, 2026 | 16.14 | 16.14 | 15.24 | 16.14 | 16.14 | -0.36% | 1,144 |
| Apr 28, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 4.62% | 372 |
| Apr 27, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -3.90% | 418 |
| Apr 24, 2026 | 15.41 | 16.11 | 15.41 | 16.11 | 16.11 | 3.29% | 1,150 |
| Apr 23, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -5.09% | 185 |
| Apr 22, 2026 | 15.88 | 16.44 | 15.88 | 16.44 | 16.44 | -0.27% | 938 |
| Apr 21, 2026 | 16.55 | 16.55 | 16.48 | 16.48 | 16.48 | -0.62% | 548 |
| Apr 20, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 1.34% | 116 |
| Apr 17, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 1.30% | 280 |
| Apr 16, 2026 | 15.56 | 16.15 | 15.56 | 16.15 | 16.15 | -1.33% | 759 |
| Apr 15, 2026 | 15.89 | 16.37 | 15.89 | 16.37 | 16.37 | -2.25% | 2,266 |
| Apr 14, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.61% | 161 |
| Apr 13, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -2.26% | 441 |
| Apr 9, 2026 | 16.52 | 17.03 | 16.52 | 17.03 | 17.03 | 1.88% | 1,695 |
| Apr 8, 2026 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 6.40% | 198 |
| Apr 7, 2026 | 16.23 | 16.23 | 15.71 | 15.71 | 15.71 | 0.44% | 881 |
| Apr 2, 2026 | 15.93 | 15.93 | 15.64 | 15.64 | 15.64 | -2.95% | 1,099 |
| Apr 1, 2026 | 15.94 | 16.12 | 15.94 | 16.12 | 16.12 | 1.10% | 1,103 |
| Mar 31, 2026 | 15.56 | 15.94 | 15.56 | 15.94 | 15.94 | 2.15% | 6,785 |
| Mar 26, 2026 | 15.05 | 15.60 | 15.05 | 15.60 | 15.60 | -1.43% | 1,179 |
| Mar 25, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 1.00% | 24,902 |
| Mar 24, 2026 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -2.43% | 516 |
| Mar 23, 2026 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.71% | 625 |
| Mar 20, 2026 | 15.30 | 15.98 | 15.30 | 15.95 | 15.95 | -0.68% | 584 |
| Mar 19, 2026 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -0.69% | 299 |
| Mar 18, 2026 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.57% | 198 |
| Mar 17, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -2.19% | 499 |
| Mar 12, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -0.86% | 112 |
| Mar 11, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -3.07% | 545 |
| Mar 10, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -1.99% | 248 |
| Mar 9, 2026 | 16.95 | 17.46 | 16.95 | 17.46 | 17.46 | 2.99% | 464 |
| Mar 6, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -4.72% | 220 |
| Mar 5, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -0.13% | 450 |
| Mar 4, 2026 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -0.28% | 367 |
| Mar 2, 2026 | 18.06 | 18.06 | 17.82 | 17.86 | 17.86 | 0.13% | 1,249 |
| Feb 27, 2026 | 17.84 | 17.84 | 17.60 | 17.84 | 17.84 | -2.05% | 620 |
| Feb 26, 2026 | 18.27 | 18.27 | 17.22 | 18.21 | 18.21 | 5.47% | 588 |
| Feb 25, 2026 | 18.09 | 18.09 | 17.27 | 17.27 | 17.27 | 2.01% | 938 |
| Feb 24, 2026 | 17.77 | 17.77 | 16.93 | 16.93 | 16.93 | -1.28% | 121,328 |
| Feb 23, 2026 | 17.24 | 17.58 | 17.15 | 17.15 | 17.15 | -1.38% | 2,123 |
| Feb 20, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -1.68% | 341 |
| Feb 19, 2026 | 17.71 | 17.71 | 17.69 | 17.69 | 17.69 | 5.47% | 505 |
| Feb 18, 2026 | 17.09 | 17.09 | 16.77 | 16.77 | 16.77 | -1.07% | 2,058 |