Bunzl plc (BZLFY)
OTCMKTS
· Delayed Price · Currency is USD
15.48
-0.03 (-0.19%)
Apr 25, 2025, 4:00 PM EDT
Bunzl Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 15.40 | 15.55 | 15.35 | 15.48 | 15.48 | -0.19% | 393,924 |
| Apr 24, 2025 | 15.40 | 15.56 | 15.32 | 15.51 | 15.51 | -2.15% | 330,811 |
| Apr 23, 2025 | 16.00 | 16.20 | 15.69 | 15.85 | 15.85 | -0.13% | 217,139 |
| Apr 22, 2025 | 15.64 | 16.19 | 15.64 | 15.87 | 15.87 | 6.15% | 208,458 |
| Apr 21, 2025 | 15.24 | 15.24 | 14.88 | 14.95 | 14.95 | -1.71% | 136,994 |
| Apr 17, 2025 | 15.29 | 15.32 | 15.17 | 15.21 | 15.21 | 0.07% | 129,019 |
| Apr 16, 2025 | 14.94 | 15.35 | 14.76 | 15.20 | 15.20 | -25.31% | 195,856 |
| Apr 15, 2025 | 20.35 | 20.44 | 20.25 | 20.35 | 20.35 | 1.14% | 63,836 |
| Apr 14, 2025 | 19.94 | 20.12 | 19.90 | 20.12 | 20.12 | 0.65% | 44,580 |
| Apr 11, 2025 | 19.61 | 20.15 | 19.60 | 19.99 | 19.99 | 3.25% | 50,241 |
| Apr 10, 2025 | 19.36 | 19.65 | 19.06 | 19.36 | 19.36 | -0.39% | 65,525 |
| Apr 9, 2025 | 18.57 | 19.88 | 18.33 | 19.44 | 19.44 | 5.54% | 89,978 |
| Apr 8, 2025 | 18.75 | 18.87 | 18.28 | 18.42 | 18.42 | 0.16% | 114,232 |
| Apr 7, 2025 | 18.62 | 19.19 | 18.17 | 18.39 | 18.39 | -4.79% | 73,058 |
| Apr 4, 2025 | 19.30 | 19.47 | 19.24 | 19.31 | 19.31 | -2.82% | 21,925 |
| Apr 3, 2025 | 20.07 | 20.13 | 19.80 | 19.87 | 19.87 | 1.38% | 377,200 |
| Apr 2, 2025 | 19.39 | 19.68 | 19.31 | 19.60 | 19.60 | 3.92% | 247,342 |
| Apr 1, 2025 | 18.89 | 19.00 | 18.81 | 18.86 | 18.86 | -1.51% | 248,092 |
| Mar 31, 2025 | 19.07 | 19.15 | 19.00 | 19.15 | 19.15 | - | 1,075,582 |
| Mar 28, 2025 | 19.30 | 19.30 | 19.11 | 19.15 | 19.15 | -0.93% | 134,475 |
| Mar 27, 2025 | 19.16 | 19.39 | 19.16 | 19.33 | 19.33 | 1.15% | 72,850 |
| Mar 26, 2025 | 19.16 | 19.35 | 19.10 | 19.11 | 19.11 | -0.68% | 27,039 |
| Mar 25, 2025 | 19.41 | 19.42 | 19.22 | 19.24 | 19.24 | -0.98% | 52,901 |
| Mar 24, 2025 | 19.42 | 19.74 | 19.30 | 19.43 | 19.43 | 1.46% | 94,622 |
| Mar 21, 2025 | 19.18 | 19.28 | 19.12 | 19.15 | 19.15 | -1.08% | 82,737 |
| Mar 20, 2025 | 19.44 | 19.74 | 19.32 | 19.36 | 19.36 | 1.10% | 110,445 |
| Mar 19, 2025 | 19.13 | 19.31 | 19.09 | 19.15 | 19.15 | -0.93% | 38,869 |
| Mar 18, 2025 | 19.27 | 19.46 | 19.23 | 19.33 | 19.33 | 0.83% | 99,872 |
| Mar 17, 2025 | 19.14 | 19.27 | 19.12 | 19.17 | 19.17 | 0.84% | 132,379 |
| Mar 14, 2025 | 18.83 | 19.05 | 18.82 | 19.01 | 19.01 | 2.09% | 60,753 |
| Mar 13, 2025 | 18.82 | 18.82 | 18.55 | 18.62 | 18.62 | -2.87% | 57,626 |
| Mar 12, 2025 | 19.28 | 19.33 | 19.09 | 19.17 | 19.17 | 0.10% | 82,171 |
| Mar 11, 2025 | 19.27 | 19.27 | 19.02 | 19.15 | 19.15 | -1.03% | 63,943 |
| Mar 10, 2025 | 19.49 | 19.65 | 19.22 | 19.35 | 19.35 | -2.67% | 58,431 |
| Mar 7, 2025 | 19.64 | 19.95 | 19.64 | 19.88 | 19.88 | 2.74% | 51,105 |
| Mar 6, 2025 | 19.37 | 19.73 | 19.28 | 19.35 | 19.35 | -2.23% | 39,213 |
| Mar 5, 2025 | 19.50 | 19.88 | 19.49 | 19.79 | 19.79 | 1.85% | 152,390 |
| Mar 4, 2025 | 19.37 | 19.63 | 19.18 | 19.43 | 19.43 | 0.21% | 64,218 |
| Mar 3, 2025 | 19.76 | 20.16 | 19.38 | 19.39 | 19.39 | -8.52% | 39,181 |
| Feb 28, 2025 | 21.07 | 21.34 | 20.99 | 21.20 | 21.20 | 1.15% | 23,769 |
| Feb 27, 2025 | 21.03 | 21.07 | 20.91 | 20.96 | 20.96 | -2.03% | 38,538 |
| Feb 26, 2025 | 20.97 | 21.44 | 20.97 | 21.39 | 21.39 | 1.91% | 20,039 |
| Feb 25, 2025 | 20.94 | 21.29 | 20.87 | 20.99 | 20.99 | -0.85% | 15,968 |
| Feb 24, 2025 | 21.14 | 21.38 | 21.06 | 21.17 | 21.17 | -0.05% | 47,573 |
| Feb 21, 2025 | 21.14 | 21.28 | 21.13 | 21.18 | 21.18 | -0.28% | 21,589 |
| Feb 20, 2025 | 21.22 | 21.31 | 21.19 | 21.24 | 21.24 | -0.09% | 66,942 |
| Feb 19, 2025 | 21.29 | 21.55 | 21.21 | 21.26 | 21.26 | -1.30% | 38,018 |
| Feb 18, 2025 | 21.63 | 21.94 | 21.54 | 21.54 | 21.54 | 0.14% | 183,150 |
| Feb 14, 2025 | 21.61 | 21.79 | 21.51 | 21.51 | 21.51 | -0.06% | 15,245 |
| Feb 13, 2025 | 21.32 | 21.63 | 21.32 | 21.52 | 21.52 | 1.19% | 43,453 |