Skip to main content
logo
Bunzl plc (BZLFY)
OTCMKTS · Delayed Price · Currency is USD
15.96
+0.03 (0.19%)
Jun 27, 2025, 3:58 PM EDT

Bunzl Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202515.8715.9715.8715.93--0.03%114
Jun 26, 202515.9316.0015.9215.9315.931.01%36,241
Jun 25, 202515.9015.9015.6615.7715.77-0.25%44,661
Jun 24, 202515.7915.8615.6515.8115.810.75%59,724
Jun 23, 202515.5215.8215.4315.6915.693.18%97,120
Jun 20, 202515.3415.3815.2115.2115.212.08%75,683
Jun 18, 202515.0015.0314.8814.9014.90-0.73%65,103
Jun 17, 202515.0915.2115.0015.0115.01-3.60%50,366
Jun 16, 202515.6815.8215.5715.5715.570.52%224,956
Jun 13, 202515.5915.6315.4915.4915.49-1.96%70,949
Jun 12, 202515.8515.9215.7515.8015.800.19%32,405
Jun 11, 202515.8015.8315.7115.7715.77-0.04%93,771
Jun 10, 202515.8615.9115.7615.7815.780.94%76,115
Jun 9, 202515.4915.7515.4915.6315.630.97%66,014
Jun 6, 202515.4015.6415.4015.4815.480.32%83,244
Jun 5, 202515.4215.5915.3515.4315.43-0.39%47,800
Jun 4, 202515.5915.5915.4915.4915.49-1.17%88,391
Jun 3, 202515.7215.7515.6315.6715.67-1.43%449,782
Jun 2, 202515.8815.9515.8515.9015.90-0.93%59,713
May 30, 202515.9216.1015.8316.0516.05-0.68%36,692
May 29, 202516.1516.1716.0416.1616.16-0.22%66,110
May 28, 202516.2016.2216.1016.2016.20-0.77%64,349
May 27, 202516.3116.4116.2816.3216.321.71%71,451
May 23, 202516.0316.0916.0116.0516.05-2.86%88,386
May 22, 202516.3916.5716.3516.5216.171.59%53,143
May 21, 202516.6116.6116.2516.2615.91-2.22%46,199
May 20, 202516.7116.7216.5916.6316.28-1.52%55,853
May 19, 202516.7516.9116.7516.8916.530.69%45,741
May 16, 202516.7016.7716.6616.7716.410.30%62,166
May 15, 202516.6316.7616.6216.7216.361.03%97,362
May 14, 202516.7516.7716.5316.5516.20-1.19%116,403
May 13, 202516.7716.8416.6316.7516.39-0.06%127,809
May 12, 202516.6316.7616.6316.7616.402.63%106,120
May 9, 202516.4416.5116.3116.3315.980.55%76,227
May 8, 202516.2916.3916.2316.2415.891.18%109,441
May 7, 202516.1916.1915.9516.0515.71-0.43%106,641
May 6, 202516.2616.2616.0616.1215.781.74%65,764
May 5, 202516.1516.1515.4215.8515.51-0.53%57,564
May 2, 202515.5915.9315.5915.9315.592.97%77,944
May 1, 202515.5315.5815.4415.4715.14-1.15%217,794
Apr 30, 202515.5915.7715.4515.6515.321.03%101,767
Apr 29, 202515.6015.6615.4515.4915.160.13%100,581
Apr 28, 202515.3315.5315.3115.4715.14-0.06%237,482
Apr 25, 202515.4015.5515.3515.4815.15-0.19%393,924
Apr 24, 202515.4015.5615.3215.5115.18-2.15%330,811
Apr 23, 202516.0016.2015.6915.8515.51-0.13%217,139
Apr 22, 202515.6416.1915.6415.8715.536.15%208,458
Apr 21, 202515.2415.2414.8814.9514.63-1.71%136,994
Apr 17, 202515.2915.3215.1715.2114.890.07%129,019
Apr 16, 202514.9415.3514.7615.2014.88-25.31%195,856