Skip to main content
logo
Bunzl plc (BZLFY)
OTCMKTS · Delayed Price · Currency is USD
18.41
+0.22 (1.21%)
Jul 24, 2026, 2:36 PM EST

BZLFY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202618.3618.4818.3618.4118.411.23%13,504
Jul 23, 202618.1518.2318.1418.1918.19-0.73%20,329
Jul 22, 202618.4418.4418.2718.3218.32-19,731
Jul 21, 202618.1918.3218.0918.3218.32-0.49%49,621
Jul 20, 202618.5118.5118.3918.4118.41-2.18%59,036
Jul 17, 202618.7718.8718.7318.8218.82-0.21%19,007
Jul 16, 202618.6318.8918.6318.8618.862.06%28,996
Jul 15, 202618.3018.4818.3018.4818.481.34%30,798
Jul 14, 202618.1918.3018.1218.2418.241.37%50,073
Jul 13, 202618.1018.1917.9517.9917.99-0.53%18,913
Jul 10, 202618.0118.1217.9518.0918.091.49%24,660
Jul 9, 202617.7317.8317.7317.8217.82-0.34%33,273
Jul 8, 202617.7217.9117.6617.8817.88-0.08%29,589
Jul 7, 202617.9317.9417.7517.9017.90-0.25%54,406
Jul 6, 202617.8417.9617.7217.9417.940.50%30,174
Jul 2, 202618.0018.0017.8117.8517.851.54%54,354
Jul 1, 202617.4817.6817.4417.5817.580.40%30,331
Jun 30, 202617.5217.7317.4617.5117.51-0.79%43,902
Jun 29, 202617.6017.7317.5517.6517.651.09%29,530
Jun 26, 202617.5217.5317.4317.4617.46-0.34%13,869
Jun 25, 202617.5417.6917.4917.5217.52-0.62%49,670
Jun 24, 202617.4817.6917.4817.6317.632.38%62,352
Jun 23, 202617.1117.2717.0817.2217.225.26%48,853
Jun 22, 202616.4116.4316.2916.3616.36-0.91%38,484
Jun 18, 202616.3516.5816.3516.5116.51-1.78%18,736
Jun 17, 202617.0017.0616.7716.8116.81-2.10%26,331
Jun 16, 202617.1217.2117.0417.1717.17-0.17%157,651
Jun 15, 202617.4317.4917.1617.2017.200.70%55,443
Jun 12, 202616.9917.1616.9917.0817.08-1.44%30,140
Jun 11, 202617.3717.4517.0617.3317.330.29%38,040
Jun 10, 202617.3217.3817.2217.2817.280.52%15,168
Jun 9, 202617.2317.3317.0517.1917.192.63%200,610
Jun 8, 202616.7816.8116.6416.7516.751.27%41,518
Jun 5, 202616.6416.7316.4616.5416.541.10%46,358
Jun 4, 202616.3616.4116.2916.3616.361.24%28,510
Jun 3, 202615.8316.1615.8316.1616.164.06%42,374
Jun 2, 202615.6315.6515.4115.5315.53-0.26%68,370
Jun 1, 202615.4915.6115.4815.5715.57-1.77%33,885
May 29, 202615.8816.1915.8515.8515.850.06%19,616
May 28, 202615.7515.9515.7515.8415.84-0.75%35,232
May 27, 202615.9516.0315.8815.9615.960.31%33,854
May 26, 202616.1316.1415.8915.9115.91-1.61%25,240
May 22, 202616.1816.2916.1516.1716.17-0.55%25,838
May 21, 202616.4616.6316.3916.6116.261.31%19,254
May 20, 202616.2616.6216.2616.3916.051.61%16,204
May 19, 202616.1216.2616.0616.1315.79-0.55%61,698
May 18, 202615.9816.2415.9816.2215.883.97%21,081
May 15, 202615.6315.6715.5015.6015.28-1.29%28,230
May 14, 202615.8915.9115.7515.8015.48-1.29%21,069
May 13, 202615.9316.0415.9016.0115.680.06%36,866