Bunzl plc (BZLFY)
OTCMKTS · Delayed Price · Currency is USD
17.35
-0.18 (-1.03%)
Sep 9, 2025, 3:58 PM EDT
Bunzl Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |