Skip to main content
logo
Bunzl plc (BZLFY)
OTCMKTS · Delayed Price · Currency is USD
14.39
-0.12 (-0.83%)
At close: Mar 27, 2026

BZLFY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202614.4114.5214.2914.3914.39-0.83%50,266
Mar 26, 202614.4914.8014.4914.5114.510.31%90,901
Mar 25, 202614.5814.5814.4214.4714.47-0.99%129,759
Mar 24, 202614.4714.6914.4714.6114.61-0.41%113,267
Mar 23, 202614.7114.8714.5614.6714.670.89%68,107
Mar 20, 202614.6414.7514.5114.5414.54-1.82%58,552
Mar 19, 202614.9214.9914.7014.8114.81-2.18%73,192
Mar 18, 202615.2615.3915.1415.1415.14-1.43%65,343
Mar 17, 202615.2815.4015.2515.3615.361.39%52,307
Mar 16, 202615.2515.3715.0515.1515.15-0.13%224,171
Mar 13, 202615.0915.2915.0915.1715.171.13%59,503
Mar 12, 202615.0915.3514.9515.0015.000.54%42,607
Mar 11, 202614.9614.9914.7914.9214.920.07%45,077
Mar 10, 202615.1015.1314.9114.9114.91-1.13%115,996
Mar 9, 202614.8915.1114.7615.0815.081.89%69,737
Mar 6, 202614.9214.9214.7414.8014.80-0.80%36,394
Mar 5, 202614.9015.0114.7714.9214.922.19%93,985
Mar 4, 202614.5114.6414.4314.6014.60-1.82%81,728
Mar 3, 202614.6014.8714.5814.8714.87-1.00%55,861
Mar 2, 202614.8915.0214.8215.0215.021.28%404,361
Feb 27, 202614.5814.8814.5314.8314.831.58%1,194,410
Feb 26, 202614.7514.7914.4914.6014.600.62%1,129,075
Feb 25, 202614.4914.5914.4714.5114.510.07%1,493,143
Feb 24, 202614.6114.6614.4914.5014.500.90%65,733
Feb 23, 202614.5014.5014.3414.3714.37-1.17%41,077
Feb 20, 202614.4114.6114.3714.5414.540.97%31,337
Feb 19, 202614.3814.4014.2814.4014.40-0.89%57,489
Feb 18, 202614.3814.5614.3414.5314.530.14%104,828
Feb 17, 202614.5214.5414.4014.5114.51-1.16%121,769
Feb 13, 202614.7714.7914.6314.6814.68-1.34%80,696
Feb 12, 202614.7214.9814.7014.8814.880.61%31,801
Feb 11, 202614.7214.8114.7114.7914.79-0.82%55,403
Feb 10, 202614.7214.9214.6814.9114.911.80%57,083
Feb 9, 202614.5414.6614.4414.6514.65-0.34%100,748
Feb 6, 202614.5714.7514.5114.7014.700.62%77,276
Feb 5, 202614.5114.6814.4014.6114.610.41%185,293
Feb 4, 202614.5814.8214.5514.5514.554.08%170,395
Feb 3, 202613.8414.0113.7913.9813.98-0.07%64,637
Feb 2, 202613.9814.2013.9213.9913.990.14%50,602
Jan 30, 202613.9814.0213.9513.9713.97-0.29%56,646
Jan 29, 202614.0314.0713.9014.0114.01-0.78%104,797
Jan 28, 202614.1114.3814.0714.1214.121.54%29,701
Jan 27, 202613.9614.0113.8613.9113.91-0.17%48,680
Jan 26, 202613.9714.1013.9013.9313.93-0.29%179,037
Jan 23, 202613.9514.0113.8013.9713.97-0.78%75,609
Jan 22, 202613.9314.1113.9314.0814.080.50%73,679
Jan 21, 202613.6714.0113.6714.0114.014.87%181,392
Jan 20, 202613.4113.6313.3213.3613.36-3.82%115,964
Jan 16, 202613.8713.9613.7913.8913.890.36%119,902
Jan 15, 202613.8713.9513.7913.8413.84-0.79%385,220