Brambles Limited (BXBLY)
OTCMKTS · Delayed Price · Currency is USD
30.40
-0.10 (-0.32%)
Jul 25, 2025, 3:55 PM EDT
Brambles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 29.88 | 30.89 | 29.88 | 30.50 | 30.50 | -1.71% | 29,689 |
| Jul 23, 2025 | 30.62 | 31.10 | 30.62 | 31.03 | 31.03 | 0.84% | 27,471 |
| Jul 22, 2025 | 30.70 | 30.86 | 30.70 | 30.77 | 30.77 | -0.47% | 30,065 |
| Jul 21, 2025 | 30.97 | 31.07 | 30.92 | 30.92 | 30.92 | 0.08% | 20,353 |
| Jul 18, 2025 | 30.54 | 30.97 | 30.54 | 30.89 | 30.89 | 0.50% | 20,390 |
| Jul 17, 2025 | 30.79 | 30.80 | 30.63 | 30.74 | 30.74 | 0.08% | 34,869 |
| Jul 16, 2025 | 30.63 | 30.76 | 30.52 | 30.71 | 30.71 | 0.16% | 27,540 |
| Jul 15, 2025 | 30.97 | 30.97 | 30.61 | 30.66 | 30.66 | -0.29% | 38,182 |
| Jul 14, 2025 | 31.04 | 31.04 | 30.75 | 30.75 | 30.75 | -0.32% | 25,429 |
| Jul 11, 2025 | 30.84 | 30.88 | 30.80 | 30.85 | 30.85 | -0.32% | 34,483 |
| Jul 10, 2025 | 30.78 | 31.02 | 30.78 | 30.95 | 30.95 | 1.66% | 33,119 |
| Jul 9, 2025 | 31.00 | 31.00 | 29.72 | 30.45 | 30.45 | 0.35% | 63,777 |
| Jul 8, 2025 | 30.00 | 30.40 | 30.00 | 30.34 | 30.34 | 0.99% | 255,844 |
| Jul 7, 2025 | 30.41 | 30.49 | 29.95 | 30.04 | 30.04 | -1.85% | 104,438 |
| Jul 3, 2025 | 31.00 | 31.00 | 30.45 | 30.61 | 30.61 | -0.46% | 35,912 |
| Jul 2, 2025 | 31.05 | 31.05 | 30.50 | 30.75 | 30.75 | -0.19% | 18,422 |
| Jul 1, 2025 | 30.63 | 31.14 | 30.63 | 30.81 | 30.81 | -0.55% | 38,977 |
| Jun 30, 2025 | 31.50 | 31.50 | 30.26 | 30.98 | 30.98 | 1.27% | 32,524 |
| Jun 27, 2025 | 30.69 | 30.79 | 30.33 | 30.59 | 30.59 | -0.23% | 46,688 |
| Jun 26, 2025 | 31.39 | 31.39 | 30.47 | 30.66 | 30.66 | 0.94% | 81,884 |
| Jun 25, 2025 | 30.40 | 30.83 | 30.25 | 30.38 | 30.38 | -1.22% | 30,672 |
| Jun 24, 2025 | 29.87 | 30.82 | 29.87 | 30.75 | 30.75 | 0.49% | 30,997 |
| Jun 23, 2025 | 30.80 | 30.80 | 29.01 | 30.60 | 30.60 | -2.98% | 40,177 |
| Jun 20, 2025 | 31.99 | 31.99 | 31.43 | 31.54 | 31.54 | 4.21% | 36,130 |
| Jun 18, 2025 | 30.35 | 30.40 | 30.14 | 30.27 | 30.27 | 1.42% | 25,715 |
| Jun 17, 2025 | 30.76 | 30.76 | 29.74 | 29.84 | 29.84 | -0.86% | 39,108 |
| Jun 16, 2025 | 31.00 | 31.00 | 30.05 | 30.10 | 30.10 | 0.86% | 53,824 |
| Jun 13, 2025 | 30.10 | 30.10 | 28.71 | 29.84 | 29.84 | -0.85% | 36,109 |
| Jun 12, 2025 | 30.51 | 30.58 | 30.10 | 30.10 | 30.10 | -0.03% | 55,739 |
| Jun 11, 2025 | 30.75 | 30.75 | 30.02 | 30.11 | 30.11 | -0.17% | 23,029 |
| Jun 10, 2025 | 28.81 | 31.07 | 28.81 | 30.16 | 30.16 | 0.53% | 40,063 |
| Jun 9, 2025 | 31.05 | 31.05 | 29.76 | 30.00 | 30.00 | 0.20% | 27,963 |
| Jun 6, 2025 | 30.15 | 30.95 | 29.94 | 29.94 | 29.94 | -1.05% | 23,732 |
| Jun 5, 2025 | 30.75 | 30.75 | 30.21 | 30.26 | 30.26 | -0.27% | 66,318 |
| Jun 4, 2025 | 30.23 | 30.43 | 30.19 | 30.34 | 30.34 | -0.46% | 88,786 |
| Jun 3, 2025 | 30.39 | 30.89 | 30.39 | 30.48 | 30.48 | -0.79% | 108,122 |
| Jun 2, 2025 | 30.33 | 30.73 | 30.33 | 30.72 | 30.72 | 2.34% | 103,227 |
| May 30, 2025 | 30.69 | 30.69 | 29.75 | 30.02 | 30.02 | 1.34% | 47,782 |
| May 29, 2025 | 30.13 | 30.13 | 29.49 | 29.62 | 29.62 | 0.41% | 27,073 |
| May 28, 2025 | 28.60 | 30.29 | 28.60 | 29.50 | 29.50 | -0.34% | 44,776 |
| May 27, 2025 | 30.37 | 30.37 | 29.46 | 29.60 | 29.60 | 3.57% | 49,785 |
| May 23, 2025 | 28.59 | 28.76 | 28.33 | 28.58 | 28.58 | 0.21% | 21,801 |
| May 22, 2025 | 27.69 | 29.40 | 27.69 | 28.52 | 28.52 | 1.82% | 30,457 |
| May 21, 2025 | 28.25 | 28.34 | 28.00 | 28.01 | 28.01 | -0.32% | 31,792 |
| May 20, 2025 | 28.17 | 28.42 | 28.04 | 28.10 | 28.10 | -0.39% | 24,168 |
| May 19, 2025 | 28.10 | 28.30 | 28.10 | 28.21 | 28.21 | 0.32% | 39,985 |
| May 16, 2025 | 27.77 | 28.12 | 27.77 | 28.12 | 28.12 | 0.50% | 24,951 |
| May 15, 2025 | 28.23 | 28.23 | 27.77 | 27.98 | 27.98 | 1.05% | 22,176 |
| May 14, 2025 | 27.27 | 27.86 | 27.27 | 27.69 | 27.69 | 1.21% | 27,763 |
| May 13, 2025 | 26.00 | 27.56 | 26.00 | 27.36 | 27.36 | -0.55% | 57,158 |