Bunzl plc (BZLFF)
OTCMKTS
· Delayed Price · Currency is USD
34.25
-8.00 (-18.93%)
May 23, 2025, 4:00 PM EDT
Bunzl Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - | - |
| May 22, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - | - |
| May 21, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - | - |
| May 20, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - | - |
| May 19, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - | - |
| May 16, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - | 250 |
| May 15, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - | - |
| May 14, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - | - |
| May 13, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 5.87% | 250 |
| May 12, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | -4.85% | 2,263 |
| May 9, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 7.34% | 250 |
| May 8, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | 7.85% | 250 |
| May 7, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - | - |
| May 6, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - | 4 |
| May 5, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - | - |
| May 2, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - | - |
| May 1, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - | - |
| Apr 30, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - | - |
| Apr 29, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - | - |
| Apr 28, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 3.78% | 475 |
| Apr 25, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - | - |
| Apr 24, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - | - |
| Apr 23, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - | - |
| Apr 22, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - | - |
| Apr 21, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -31.72% | 475 |
| Apr 17, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - | - |
| Apr 16, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - | - |
| Apr 15, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - | 815 |
| Apr 14, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - | - |
| Apr 11, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - | - |
| Apr 10, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - | - |
| Apr 9, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - | 3,895 |
| Apr 8, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - | - |
| Apr 7, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - | - |
| Apr 4, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - | - |
| Apr 3, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - | 1,944 |
| Apr 2, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - | - |
| Apr 1, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - | - |
| Mar 31, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - | - |
| Mar 28, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - | 1,745 |
| Mar 27, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - | - |
| Mar 26, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - | - |
| Mar 25, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - | - |
| Mar 24, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - | - |
| Mar 21, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - | - |
| Mar 20, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - | - |
| Mar 19, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - | - |
| Mar 18, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - | - |
| Mar 17, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - | 26 |
| Mar 14, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - | - |