Bunzl plc (BZLFY)
OTCMKTS · Delayed Price · Currency is USD
15.03
+0.06 (0.39%)
Aug 1, 2025, 3:52 PM EDT
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 15.48 | 15.63 | 15.36 | 15.52 | 15.52 | 0.52% | 122,784 |
| Jul 28, 2025 | 15.52 | 15.68 | 15.38 | 15.44 | 15.44 | -1.47% | 81,470 |
| Jul 25, 2025 | 15.53 | 15.67 | 15.51 | 15.67 | 15.67 | -0.82% | 22,750 |
| Jul 24, 2025 | 15.82 | 15.90 | 15.75 | 15.80 | 15.80 | 0.06% | 36,354 |
| Jul 23, 2025 | 15.64 | 15.84 | 15.63 | 15.79 | 15.79 | 2.20% | 29,786 |
| Jul 22, 2025 | 15.30 | 15.45 | 15.26 | 15.45 | 15.45 | 0.26% | 60,522 |
| Jul 21, 2025 | 15.38 | 15.50 | 15.37 | 15.41 | 15.41 | -0.58% | 54,850 |
| Jul 18, 2025 | 15.52 | 15.59 | 15.48 | 15.50 | 15.50 | - | 32,470 |
| Jul 17, 2025 | 15.46 | 15.50 | 15.38 | 15.50 | 15.50 | 0.71% | 468,542 |
| Jul 16, 2025 | 15.29 | 15.51 | 15.22 | 15.39 | 15.39 | 0.20% | 89,087 |
| Jul 15, 2025 | 15.42 | 15.42 | 15.27 | 15.36 | 15.36 | 0.79% | 56,910 |
| Jul 14, 2025 | 15.41 | 15.41 | 15.23 | 15.24 | 15.24 | -1.30% | 36,371 |
| Jul 11, 2025 | 15.44 | 15.49 | 15.43 | 15.44 | 15.44 | -2.34% | 27,505 |
| Jul 10, 2025 | 15.62 | 15.86 | 15.60 | 15.81 | 15.81 | 1.09% | 54,199 |
| Jul 9, 2025 | 15.62 | 15.74 | 15.59 | 15.64 | 15.64 | 0.39% | 35,218 |
| Jul 8, 2025 | 15.38 | 15.65 | 15.38 | 15.58 | 15.58 | -0.76% | 60,236 |
| Jul 7, 2025 | 15.73 | 15.81 | 15.62 | 15.70 | 15.70 | -1.32% | 30,472 |
| Jul 3, 2025 | 15.99 | 16.03 | 15.86 | 15.91 | 15.91 | 0.25% | 23,558 |
| Jul 2, 2025 | 15.77 | 15.87 | 15.67 | 15.87 | 15.87 | -1.49% | 243,289 |
| Jul 1, 2025 | 15.96 | 16.22 | 15.95 | 16.11 | 16.11 | 1.07% | 178,760 |
| Jun 30, 2025 | 15.97 | 16.04 | 15.85 | 15.94 | 15.94 | -0.13% | 61,557 |
| Jun 27, 2025 | 15.87 | 16.05 | 15.87 | 15.96 | 15.96 | 0.19% | 32,931 |
| Jun 26, 2025 | 15.93 | 16.00 | 15.92 | 15.93 | 15.93 | 1.01% | 36,241 |
| Jun 25, 2025 | 15.90 | 15.90 | 15.66 | 15.77 | 15.77 | -0.25% | 44,661 |
| Jun 24, 2025 | 15.79 | 15.86 | 15.65 | 15.81 | 15.81 | 0.75% | 59,724 |
| Jun 23, 2025 | 15.52 | 15.82 | 15.43 | 15.69 | 15.69 | 3.18% | 97,120 |
| Jun 20, 2025 | 15.34 | 15.38 | 15.21 | 15.21 | 15.21 | 2.08% | 75,683 |
| Jun 18, 2025 | 15.00 | 15.03 | 14.88 | 14.90 | 14.90 | -0.73% | 65,103 |
| Jun 17, 2025 | 15.09 | 15.21 | 15.00 | 15.01 | 15.01 | -3.60% | 50,366 |
| Jun 16, 2025 | 15.68 | 15.82 | 15.57 | 15.57 | 15.57 | 0.52% | 224,956 |
| Jun 13, 2025 | 15.59 | 15.63 | 15.49 | 15.49 | 15.49 | -1.96% | 70,949 |
| Jun 12, 2025 | 15.85 | 15.92 | 15.75 | 15.80 | 15.80 | 0.19% | 32,405 |
| Jun 11, 2025 | 15.80 | 15.83 | 15.71 | 15.77 | 15.77 | -0.04% | 93,771 |
| Jun 10, 2025 | 15.86 | 15.91 | 15.76 | 15.78 | 15.78 | 0.94% | 76,115 |
| Jun 9, 2025 | 15.49 | 15.75 | 15.49 | 15.63 | 15.63 | 0.97% | 66,014 |
| Jun 6, 2025 | 15.40 | 15.64 | 15.40 | 15.48 | 15.48 | 0.32% | 83,244 |
| Jun 5, 2025 | 15.42 | 15.59 | 15.35 | 15.43 | 15.43 | -0.39% | 47,800 |
| Jun 4, 2025 | 15.59 | 15.59 | 15.49 | 15.49 | 15.49 | -1.17% | 88,391 |
| Jun 3, 2025 | 15.72 | 15.75 | 15.63 | 15.67 | 15.67 | -1.43% | 449,782 |
| Jun 2, 2025 | 15.88 | 15.95 | 15.85 | 15.90 | 15.90 | -0.93% | 59,713 |
| May 30, 2025 | 15.92 | 16.10 | 15.83 | 16.05 | 16.05 | -0.68% | 36,692 |
| May 29, 2025 | 16.15 | 16.17 | 16.04 | 16.16 | 16.16 | -0.22% | 66,110 |
| 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 |