Bunzl plc (BZLFY)
OTCMKTS
· Delayed Price · Currency is USD
15.97
-0.19 (-1.18%)
May 30, 2025, 12:35 PM EDT
Bunzl Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 16.15 | 16.15 | 16.02 | 16.11 | - | -0.52% | 10,740 |
| May 28, 2025 | 16.20 | 16.22 | 16.10 | 16.20 | 16.20 | -0.77% | 64,349 |
| May 27, 2025 | 16.31 | 16.41 | 16.28 | 16.32 | 16.32 | 1.71% | 71,451 |
| May 23, 2025 | 16.03 | 16.09 | 16.01 | 16.05 | 16.05 | -2.86% | 88,386 |
| May 22, 2025 | 16.39 | 16.57 | 16.35 | 16.52 | 16.17 | 1.59% | 53,143 |
| May 21, 2025 | 16.61 | 16.61 | 16.25 | 16.26 | 15.91 | -2.22% | 46,199 |
| May 20, 2025 | 16.71 | 16.72 | 16.59 | 16.63 | 16.28 | -1.52% | 55,853 |
| May 19, 2025 | 16.75 | 16.91 | 16.75 | 16.89 | 16.53 | 0.69% | 45,741 |
| May 16, 2025 | 16.70 | 16.77 | 16.66 | 16.77 | 16.41 | 0.30% | 62,166 |
| May 15, 2025 | 16.63 | 16.76 | 16.62 | 16.72 | 16.36 | 1.03% | 97,362 |
| May 14, 2025 | 16.75 | 16.77 | 16.53 | 16.55 | 16.20 | -1.19% | 116,403 |
| May 13, 2025 | 16.77 | 16.84 | 16.63 | 16.75 | 16.39 | -0.06% | 127,809 |
| May 12, 2025 | 16.63 | 16.76 | 16.63 | 16.76 | 16.40 | 2.63% | 106,120 |
| May 9, 2025 | 16.44 | 16.51 | 16.31 | 16.33 | 15.98 | 0.55% | 76,227 |
| May 8, 2025 | 16.29 | 16.39 | 16.23 | 16.24 | 15.89 | 1.18% | 109,441 |
| May 7, 2025 | 16.19 | 16.19 | 15.95 | 16.05 | 15.71 | -0.43% | 106,641 |
| May 6, 2025 | 16.26 | 16.26 | 16.06 | 16.12 | 15.78 | 1.74% | 65,764 |
| May 5, 2025 | 16.15 | 16.15 | 15.42 | 15.85 | 15.51 | -0.53% | 57,564 |
| May 2, 2025 | 15.59 | 15.93 | 15.59 | 15.93 | 15.59 | 2.97% | 77,944 |
| May 1, 2025 | 15.53 | 15.58 | 15.44 | 15.47 | 15.14 | -1.15% | 217,794 |
| Apr 30, 2025 | 15.59 | 15.77 | 15.45 | 15.65 | 15.32 | 1.03% | 101,767 |
| Apr 29, 2025 | 15.60 | 15.66 | 15.45 | 15.49 | 15.16 | 0.13% | 100,581 |
| Apr 28, 2025 | 15.33 | 15.53 | 15.31 | 15.47 | 15.14 | -0.06% | 237,482 |
| Apr 25, 2025 | 15.40 | 15.55 | 15.35 | 15.48 | 15.15 | -0.19% | 393,924 |
| Apr 24, 2025 | 15.40 | 15.56 | 15.32 | 15.51 | 15.18 | -2.15% | 330,811 |
| Apr 23, 2025 | 16.00 | 16.20 | 15.69 | 15.85 | 15.51 | -0.13% | 217,139 |
| Apr 22, 2025 | 15.64 | 16.19 | 15.64 | 15.87 | 15.53 | 6.15% | 208,458 |
| Apr 21, 2025 | 15.24 | 15.24 | 14.88 | 14.95 | 14.63 | -1.71% | 136,994 |
| Apr 17, 2025 | 15.29 | 15.32 | 15.17 | 15.21 | 14.89 | 0.07% | 129,019 |
| Apr 16, 2025 | 14.94 | 15.35 | 14.76 | 15.20 | 14.88 | -25.31% | 195,856 |
| Apr 15, 2025 | 20.35 | 20.44 | 20.25 | 20.35 | 19.92 | 1.14% | 63,836 |
| Apr 14, 2025 | 19.94 | 20.12 | 19.90 | 20.12 | 19.69 | 0.65% | 44,580 |
| Apr 11, 2025 | 19.61 | 20.15 | 19.60 | 19.99 | 19.57 | 3.25% | 50,241 |
| Apr 10, 2025 | 19.36 | 19.65 | 19.06 | 19.36 | 18.95 | -0.39% | 65,525 |
| Apr 9, 2025 | 18.57 | 19.88 | 18.33 | 19.44 | 19.02 | 5.54% | 89,978 |
| Apr 8, 2025 | 18.75 | 18.87 | 18.28 | 18.42 | 18.02 | 0.16% | 114,232 |
| Apr 7, 2025 | 18.62 | 19.19 | 18.17 | 18.39 | 17.99 | -4.79% | 73,058 |
| Apr 4, 2025 | 19.30 | 19.47 | 19.24 | 19.31 | 18.90 | -2.82% | 21,925 |
| Apr 3, 2025 | 20.07 | 20.13 | 19.80 | 19.87 | 19.45 | 1.38% | 377,200 |
| Apr 2, 2025 | 19.39 | 19.68 | 19.31 | 19.60 | 19.18 | 3.92% | 247,342 |
| Apr 1, 2025 | 18.89 | 19.00 | 18.81 | 18.86 | 18.46 | -1.51% | 248,092 |
| Mar 31, 2025 | 19.07 | 19.15 | 19.00 | 19.15 | 18.74 | - | 1,075,582 |
| Mar 28, 2025 | 19.30 | 19.30 | 19.11 | 19.15 | 18.74 | -0.93% | 134,475 |
| Mar 27, 2025 | 19.16 | 19.39 | 19.16 | 19.33 | 18.92 | 1.15% | 72,850 |
| Mar 26, 2025 | 19.16 | 19.35 | 19.10 | 19.11 | 18.70 | -0.68% | 27,039 |
| Mar 25, 2025 | 19.41 | 19.42 | 19.22 | 19.24 | 18.83 | -0.98% | 52,901 |
| Mar 24, 2025 | 19.42 | 19.74 | 19.30 | 19.43 | 19.02 | 1.46% | 94,622 |
| Mar 21, 2025 | 19.18 | 19.28 | 19.12 | 19.15 | 18.74 | -1.08% | 82,737 |
| Mar 20, 2025 | 19.44 | 19.74 | 19.32 | 19.36 | 18.95 | 1.10% | 110,445 |
| Mar 19, 2025 | 19.13 | 19.31 | 19.09 | 19.15 | 18.74 | -0.93% | 38,869 |