Bunzl plc (BZLFY)
OTCMKTS · Delayed Price · Currency is USD
16.21
-0.15 (-0.92%)
Oct 9, 2025, 3:58 PM EDT
Bunzl Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 16.41 | 16.44 | 16.32 | 16.36 | 16.36 | -1.51% | 103,708 |
| Oct 7, 2025 | 16.60 | 16.65 | 16.56 | 16.61 | 16.61 | 0.30% | 33,722 |
| Oct 6, 2025 | 16.52 | 16.65 | 16.45 | 16.56 | 16.56 | -1.95% | 74,337 |
| Oct 3, 2025 | 16.72 | 16.99 | 16.71 | 16.89 | 16.89 | 4.45% | 35,626 |
| Oct 2, 2025 | 16.02 | 16.23 | 15.98 | 16.17 | 16.17 | 0.31% | 28,040 |
| Oct 1, 2025 | 16.06 | 16.16 | 16.00 | 16.12 | 16.12 | 1.26% | 109,430 |
| Sep 30, 2025 | 15.83 | 15.98 | 15.81 | 15.92 | 15.92 | 0.82% | 44,764 |
| Sep 29, 2025 | 15.78 | 15.79 | 15.70 | 15.79 | 15.79 | -0.06% | 55,313 |
| Sep 26, 2025 | 15.82 | 15.99 | 15.70 | 15.80 | 15.80 | -0.38% | 48,274 |
| Sep 25, 2025 | 15.86 | 15.88 | 15.79 | 15.86 | 15.86 | -1.92% | 41,571 |
| Sep 24, 2025 | 16.18 | 16.37 | 16.14 | 16.17 | 16.17 | -2.41% | 42,813 |
| Sep 23, 2025 | 16.46 | 16.60 | 16.34 | 16.57 | 16.57 | 0.91% | 37,846 |
| Sep 22, 2025 | 16.40 | 16.55 | 16.32 | 16.42 | 16.42 | -0.18% | 32,619 |
| Sep 19, 2025 | 16.43 | 16.47 | 16.34 | 16.45 | 16.45 | -1.79% | 34,858 |
| Sep 18, 2025 | 16.75 | 16.76 | 16.66 | 16.75 | 16.75 | -0.83% | 24,233 |
| Sep 17, 2025 | 16.97 | 17.05 | 16.89 | 16.89 | 16.89 | -0.18% | 19,440 |
| Sep 16, 2025 | 16.93 | 17.00 | 16.85 | 16.92 | 16.92 | 0.59% | 38,426 |
| Sep 15, 2025 | 16.92 | 16.92 | 16.78 | 16.82 | 16.82 | -1.52% | 116,673 |
| Sep 12, 2025 | 17.07 | 17.09 | 16.98 | 17.08 | 17.08 | -1.04% | 101,946 |
| Sep 11, 2025 | 17.11 | 17.31 | 17.11 | 17.26 | 17.26 | 0.52% | 19,757 |
| Sep 10, 2025 | 17.21 | 17.21 | 17.09 | 17.17 | 17.17 | -1.04% | 32,123 |
| Sep 9, 2025 | 17.41 | 17.49 | 17.24 | 17.35 | 17.35 | -1.03% | 41,600 |
| Sep 8, 2025 | 17.52 | 17.57 | 17.43 | 17.53 | 17.53 | 0.14% | 22,364 |
| Sep 5, 2025 | 17.60 | 17.73 | 17.50 | 17.51 | 17.51 | 1.42% | 43,928 |
| Sep 4, 2025 | 17.15 | 17.26 | 17.12 | 17.26 | 17.26 | 0.64% | 42,051 |
| Sep 3, 2025 | 17.20 | 17.30 | 17.10 | 17.15 | 17.15 | 1.36% | 56,857 |
| Sep 2, 2025 | 16.77 | 16.92 | 16.76 | 16.92 | 16.92 | -0.06% | 79,854 |
| Aug 29, 2025 | 17.05 | 17.08 | 16.93 | 16.93 | 16.93 | 0.36% | 21,815 |
| Aug 28, 2025 | 16.86 | 16.92 | 16.85 | 16.87 | 16.87 | -0.06% | 27,088 |
| Aug 27, 2025 | 16.74 | 16.88 | 16.74 | 16.88 | 16.88 | -0.76% | 72,377 |
| Aug 26, 2025 | 17.09 | 17.14 | 16.92 | 17.01 | 17.01 | 6.17% | 98,230 |
| Aug 25, 2025 | 16.18 | 16.25 | 16.01 | 16.02 | 16.02 | -0.80% | 47,166 |
| Aug 22, 2025 | 15.97 | 16.23 | 15.93 | 16.15 | 16.15 | 1.19% | 59,151 |
| Aug 21, 2025 | 15.92 | 15.97 | 15.91 | 15.96 | 15.96 | -0.06% | 43,919 |
| Aug 20, 2025 | 15.98 | 16.01 | 15.96 | 15.97 | 15.97 | 0.95% | 50,537 |
| Aug 19, 2025 | 15.71 | 15.84 | 15.71 | 15.82 | 15.82 | 2.59% | 112,467 |
| Aug 18, 2025 | 15.48 | 15.49 | 15.32 | 15.42 | 15.42 | -0.71% | 60,535 |
| Aug 15, 2025 | 15.57 | 15.62 | 15.46 | 15.53 | 15.53 | -0.51% | 49,216 |
| Aug 14, 2025 | 15.30 | 15.61 | 15.30 | 15.61 | 15.61 | 0.74% | 153,561 |
| Aug 13, 2025 | 15.39 | 15.53 | 15.31 | 15.50 | 15.50 | 0.81% | 28,075 |
| Aug 12, 2025 | 15.17 | 15.37 | 15.17 | 15.37 | 15.37 | 2.13% | 56,505 |
| Aug 11, 2025 | 15.24 | 15.26 | 15.02 | 15.05 | 15.05 | -1.54% | 31,235 |
| Aug 8, 2025 | 15.21 | 15.35 | 15.16 | 15.29 | 15.29 | 0.30% | 40,578 |
| Aug 7, 2025 | 15.29 | 15.31 | 15.19 | 15.24 | 15.24 | 1.28% | 45,180 |
| Aug 6, 2025 | 15.05 | 15.13 | 14.99 | 15.05 | 15.05 | 0.52% | 33,084 |
| Aug 5, 2025 | 15.02 | 15.02 | 14.90 | 14.97 | 14.97 | -0.20% | 76,906 |
| Aug 4, 2025 | 14.93 | 15.00 | 14.90 | 15.00 | 15.00 | -0.22% | 62,269 |
| Aug 1, 2025 | 14.97 | 15.04 | 14.85 | 15.03 | 15.03 | 0.39% | 70,205 |
| Jul 31, 2025 | 15.13 | 15.26 | 14.94 | 14.98 | 14.98 | -1.93% | 74,304 |
| Jul 30, 2025 | 15.33 | 15.39 | 15.19 | 15.27 | 15.27 | -1.61% | 59,439 |