Brambles Limited (BXBLY)
OTCMKTS
· Delayed Price · Currency is USD
28.10
-0.11 (-0.39%)
May 20, 2025, 3:59 PM EDT
Brambles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 28.17 | 28.35 | 28.04 | 28.35 | - | 0.50% | 200 |
| 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 |
| May 12, 2025 | 27.30 | 27.51 | 26.68 | 27.51 | 27.51 | 0.99% | 66,530 |
| May 9, 2025 | 26.77 | 27.49 | 26.77 | 27.24 | 27.24 | -0.18% | 37,063 |
| May 8, 2025 | 27.20 | 27.37 | 27.16 | 27.29 | 27.29 | 0.66% | 94,072 |
| May 7, 2025 | 27.01 | 28.03 | 27.01 | 27.11 | 27.11 | -0.55% | 68,820 |
| May 6, 2025 | 28.07 | 28.07 | 27.15 | 27.26 | 27.26 | 0.60% | 29,996 |
| May 5, 2025 | 27.65 | 27.65 | 27.05 | 27.10 | 27.10 | -1.89% | 33,388 |
| May 2, 2025 | 26.88 | 27.89 | 26.78 | 27.62 | 27.62 | 4.82% | 67,002 |
| May 1, 2025 | 26.69 | 27.13 | 26.22 | 26.35 | 26.35 | -0.04% | 102,281 |
| Apr 30, 2025 | 26.04 | 26.46 | 25.89 | 26.36 | 26.36 | 1.85% | 75,346 |
| Apr 29, 2025 | 26.20 | 26.27 | 25.69 | 25.88 | 25.88 | 0.98% | 59,862 |
| Apr 28, 2025 | 26.00 | 26.00 | 25.43 | 25.63 | 25.63 | -5.07% | 57,437 |
| Apr 25, 2025 | 26.76 | 27.01 | 26.76 | 27.00 | 27.00 | -0.30% | 29,877 |
| Apr 24, 2025 | 27.65 | 27.65 | 26.73 | 27.08 | 27.08 | 1.35% | 30,141 |
| Apr 23, 2025 | 26.82 | 27.04 | 26.57 | 26.72 | 26.72 | 1.56% | 77,752 |
| Apr 22, 2025 | 26.25 | 26.49 | 25.87 | 26.31 | 26.31 | 1.04% | 84,377 |
| Apr 21, 2025 | 27.09 | 27.09 | 25.05 | 26.04 | 26.04 | -0.84% | 123,560 |
| Apr 17, 2025 | 26.46 | 27.22 | 26.05 | 26.26 | 26.26 | -1.32% | 61,228 |
| Apr 16, 2025 | 26.46 | 26.79 | 26.46 | 26.61 | 26.61 | 0.57% | 47,524 |
| Apr 15, 2025 | 27.00 | 27.00 | 26.41 | 26.46 | 26.46 | 0.11% | 234,011 |
| Apr 14, 2025 | 26.11 | 27.39 | 26.11 | 26.43 | 26.43 | -0.26% | 157,045 |
| Apr 11, 2025 | 25.86 | 26.57 | 25.38 | 26.50 | 26.50 | 2.28% | 158,990 |
| Apr 10, 2025 | 25.52 | 26.45 | 25.36 | 25.91 | 25.91 | -2.70% | 232,537 |
| Apr 9, 2025 | 23.56 | 26.63 | 23.56 | 26.63 | 26.63 | 10.36% | 281,435 |
| Apr 8, 2025 | 23.90 | 25.65 | 23.86 | 24.13 | 24.13 | 1.47% | 261,299 |
| Apr 7, 2025 | 23.99 | 24.68 | 23.42 | 23.78 | 23.78 | -0.83% | 212,448 |
| Apr 4, 2025 | 25.12 | 26.11 | 23.70 | 23.98 | 23.98 | -6.29% | 94,964 |
| Apr 3, 2025 | 25.93 | 25.96 | 25.55 | 25.59 | 25.59 | -2.03% | 71,308 |
| Apr 2, 2025 | 26.84 | 26.84 | 25.60 | 26.12 | 26.12 | 2.03% | 62,077 |
| Apr 1, 2025 | 26.24 | 26.24 | 25.33 | 25.60 | 25.60 | 0.91% | 135,161 |
| Mar 31, 2025 | 26.23 | 26.23 | 25.03 | 25.37 | 25.37 | -1.11% | 153,094 |
| Mar 28, 2025 | 26.68 | 26.68 | 25.21 | 25.66 | 25.66 | -0.21% | 91,432 |
| Mar 27, 2025 | 26.36 | 26.36 | 25.63 | 25.71 | 25.71 | -0.47% | 218,230 |
| Mar 26, 2025 | 26.84 | 26.84 | 25.81 | 25.83 | 25.83 | -0.87% | 25,150 |
| Mar 25, 2025 | 25.83 | 26.16 | 25.83 | 26.06 | 26.06 | 1.52% | 61,753 |
| Mar 24, 2025 | 25.79 | 25.92 | 25.58 | 25.67 | 25.67 | 0.47% | 65,116 |
| Mar 21, 2025 | 25.55 | 25.57 | 25.36 | 25.55 | 25.55 | -0.39% | 77,087 |
| Mar 20, 2025 | 25.94 | 25.94 | 25.62 | 25.65 | 25.65 | -1.12% | 56,995 |
| Mar 19, 2025 | 25.70 | 25.94 | 25.55 | 25.94 | 25.94 | 0.31% | 26,486 |
| Mar 18, 2025 | 26.11 | 26.11 | 25.80 | 25.86 | 25.86 | -0.98% | 52,038 |
| Mar 17, 2025 | 26.60 | 26.60 | 25.91 | 26.12 | 26.12 | 0.67% | 54,127 |
| Mar 14, 2025 | 25.95 | 26.14 | 25.71 | 25.94 | 25.94 | 1.89% | 74,986 |
| Mar 13, 2025 | 25.56 | 25.56 | 25.32 | 25.46 | 25.46 | -1.01% | 81,654 |
| Mar 12, 2025 | 25.70 | 25.99 | 25.41 | 25.72 | 25.34 | -0.12% | 80,224 |
| Mar 11, 2025 | 25.87 | 26.10 | 25.62 | 25.75 | 25.37 | -1.83% | 38,105 |