Brambles Limited (BXBLY)
OTCMKTS · Delayed Price · Currency is USD
33.74
+0.21 (0.63%)
Aug 22, 2025, 4:00 PM EDT
Brambles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 32.08 | 33.80 | 32.08 | 33.74 | 33.74 | 0.63% | 64,022 |
| Aug 21, 2025 | 33.54 | 33.69 | 33.49 | 33.53 | 33.53 | 11.80% | 44,078 |
| Aug 20, 2025 | 29.88 | 30.00 | 29.85 | 29.99 | 29.99 | -0.30% | 23,984 |
| Aug 19, 2025 | 30.21 | 30.28 | 30.06 | 30.08 | 30.08 | -0.33% | 49,878 |
| Aug 18, 2025 | 30.73 | 30.73 | 30.07 | 30.18 | 30.18 | 0.17% | 51,010 |
| Aug 15, 2025 | 30.15 | 30.15 | 30.09 | 30.13 | 30.13 | 0.63% | 34,906 |
| Aug 14, 2025 | 29.85 | 29.95 | 29.84 | 29.94 | 29.94 | -1.84% | 22,916 |
| Aug 13, 2025 | 29.93 | 30.50 | 29.21 | 30.50 | 30.50 | 1.87% | 17,543 |
| Aug 12, 2025 | 30.00 | 30.66 | 29.78 | 29.94 | 29.94 | -1.48% | 255,408 |
| Aug 11, 2025 | 30.34 | 30.45 | 30.28 | 30.39 | 30.39 | 0.26% | 36,604 |
| Aug 8, 2025 | 30.30 | 30.38 | 30.24 | 30.31 | 30.31 | 0.12% | 32,309 |
| Aug 7, 2025 | 30.55 | 30.55 | 30.22 | 30.27 | 30.27 | -3.03% | 34,363 |
| Aug 6, 2025 | 31.17 | 31.25 | 31.13 | 31.22 | 31.22 | 1.36% | 17,075 |
| Aug 5, 2025 | 30.58 | 30.87 | 30.47 | 30.80 | 30.80 | - | 26,697 |
| Aug 4, 2025 | 30.76 | 30.92 | 30.70 | 30.80 | 30.80 | 1.02% | 78,562 |
| Aug 1, 2025 | 30.54 | 30.63 | 30.45 | 30.49 | 30.49 | -0.29% | 23,133 |
| Jul 31, 2025 | 30.73 | 31.05 | 30.56 | 30.58 | 30.58 | -0.55% | 60,799 |
| Jul 30, 2025 | 30.35 | 31.00 | 30.35 | 30.75 | 30.75 | 1.62% | 37,015 |
| Jul 29, 2025 | 30.21 | 30.30 | 30.12 | 30.26 | 30.26 | 0.67% | 22,958 |
| Jul 28, 2025 | 30.11 | 30.38 | 30.04 | 30.06 | 30.06 | -1.13% | 67,335 |
| Jul 25, 2025 | 30.55 | 30.58 | 30.31 | 30.40 | 30.40 | -0.32% | 20,239 |
| 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 |