Bunzl plc (BZLFF)
OTCMKTS
· Delayed Price · Currency is USD
41.45
-0.80 (-1.89%)
Mar 10, 2025, 4:00 PM EST
Bunzl Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - | - |
| Mar 10, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - | - |
| Mar 7, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - | 1,297 |
| Mar 6, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - | - |
| Mar 5, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - | - |
| Mar 4, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - | - |
| Mar 3, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - | - |
| Feb 28, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - | 1,155 |
| Feb 27, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - | 351 |
| Feb 26, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - | 109 |
| Feb 25, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - | 35 |
| Feb 24, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - | - |
| Feb 21, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - | - |
| Feb 20, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - | - |
| Feb 19, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - | - |
| Feb 18, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - | - |
| Feb 14, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - | 200 |
| Feb 13, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - | - |
| Feb 12, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - | - |
| Feb 11, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - | - |
| Feb 10, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - | - |
| Feb 7, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - | - |
| Feb 6, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | 6.04% | 598 |
| Feb 5, 2025 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - | - |
| Feb 4, 2025 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - | - |
| Feb 3, 2025 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - | - |
| Jan 31, 2025 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - | - |
| Jan 30, 2025 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - | - |
| Jan 29, 2025 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - | - |
| Jan 28, 2025 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - | - |
| Jan 27, 2025 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - | - |
| Jan 24, 2025 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - | - |
| Jan 23, 2025 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - | - |
| Jan 22, 2025 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - | - |
| Jan 21, 2025 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - | - |
| Jan 17, 2025 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - | - |
| Jan 16, 2025 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - | 147 |
| Jan 15, 2025 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - | 4,125 |
| Jan 14, 2025 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | -1.44% | 129 |
| Jan 13, 2025 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | 1.40% | 100 |
| Jan 10, 2025 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - | 1,297 |
| Jan 8, 2025 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | -12.12% | 125 |
| Jan 7, 2025 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - | - |
| Jan 6, 2025 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - | - |
| Jan 3, 2025 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - | - |
| Jan 2, 2025 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - | 19 |
| Dec 31, 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - | - |
| Dec 30, 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - | - |
| Dec 27, 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - | - |
| Dec 26, 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - | 725 |