S&P 500, NASDAQ STEADY TO END WEEK OF RECORDS

U.S. stocks finished little changed Friday, with the S&P 500 and Nasdaq logging strong weekly performances

Bunzl PLC (BUZ1.HA)

Hanover - Hanover Delayed Price. Currency in EUR

Add to watchlist

35.30

+0.04

(+0.11%)

At close: 08:03AM CEST

Time Period:

Jun 14, 2023 - Jun 14, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 14, 2024	35.30	35.30	35.30	35.30	35.30	500
Jun 13, 2024	35.26	35.26	35.26	35.26	35.26	-
Jun 12, 2024	34.98	34.98	34.98	34.98	34.98	-
Jun 11, 2024	34.76	34.76	34.76	34.76	34.76	-
Jun 10, 2024	34.74	34.74	34.74	34.74	34.74	-
Jun 07, 2024	34.88	34.88	34.88	34.88	34.88	-
Jun 06, 2024	34.76	34.76	34.76	34.76	34.76	-
Jun 05, 2024	34.82	34.82	34.82	34.82	34.82	-
Jun 04, 2024	34.80	34.80	34.80	34.80	34.80	-
Jun 03, 2024	34.82	34.82	34.82	34.82	34.82	-
May 31, 2024	35.10	35.10	35.10	35.10	35.10	-
May 30, 2024	34.92	34.92	34.92	34.92	34.92	-
May 29, 2024	35.12	35.12	35.12	35.12	35.12	-
May 28, 2024	35.58	35.58	35.58	35.58	35.58	-
May 27, 2024	35.56	35.56	35.56	35.56	35.56	-
May 24, 2024	35.50	35.50	35.50	35.50	35.50	-
May 23, 2024	35.66	35.66	35.66	35.66	35.66	-
May 22, 2024	35.62	35.62	35.62	35.62	35.62	-
May 21, 2024	35.52	35.52	35.52	35.52	35.52	-
May 20, 2024	35.58	35.58	35.58	35.58	35.58	-
May 17, 2024	35.48	35.48	35.48	35.48	35.48	-
May 16, 2024	35.66	35.66	35.66	35.66	35.66	-
May 16, 2024	0.501 Dividend
May 15, 2024	36.28	36.28	36.28	36.28	35.78	-
May 14, 2024	36.54	36.98	36.54	36.98	36.47	500
May 13, 2024	37.16	37.16	37.16	37.16	36.65	-
May 10, 2024	37.00	37.00	37.00	37.00	36.49	-
May 09, 2024	36.70	36.70	36.70	36.70	36.19	-
May 08, 2024	36.68	36.68	36.68	36.68	36.17	-
May 07, 2024	36.38	36.38	36.38	36.38	35.88	-
May 06, 2024	36.24	36.24	36.24	36.24	35.74	-
May 03, 2024	36.18	36.18	36.18	36.18	35.68	-
May 02, 2024	35.72	35.72	35.72	35.72	35.23	-
Apr 30, 2024	36.20	36.20	36.20	36.20	35.70	-
Apr 29, 2024	36.18	36.18	36.18	36.18	35.68	-
Apr 26, 2024	35.38	35.38	35.38	35.38	34.89	-
Apr 25, 2024	35.90	35.90	35.90	35.90	35.40	-
Apr 24, 2024	35.60	35.60	35.60	35.60	35.11	-
Apr 23, 2024	35.58	35.58	35.58	35.58	35.09	-
Apr 22, 2024	34.84	34.84	34.84	34.84	34.36	-
Apr 19, 2024	34.46	34.46	34.46	34.46	33.98	-
Apr 18, 2024	34.86	34.86	34.86	34.86	34.38	-
Apr 17, 2024	34.70	34.70	34.70	34.70	34.22	-
Apr 16, 2024	34.76	34.76	34.76	34.76	34.28	-
Apr 15, 2024	35.04	35.04	35.04	35.04	34.56	-
Apr 12, 2024	35.08	35.08	35.08	35.08	34.60	-
Apr 11, 2024	34.60	34.60	34.60	34.60	34.12	-
Apr 10, 2024	34.10	34.10	34.10	34.10	33.63	-
Apr 09, 2024	34.04	34.04	34.04	34.04	33.57	-
Apr 08, 2024	34.02	34.02	34.02	34.02	33.55	-
Apr 05, 2024	33.82	34.42	33.82	34.42	33.94	43
Apr 04, 2024	34.42	34.42	34.42	34.42	33.94	-
Apr 03, 2024	34.48	34.48	34.48	34.48	34.00	-
Apr 02, 2024	33.98	33.98	33.98	33.98	33.51	-
Mar 28, 2024	35.68	35.68	35.68	35.68	35.19	-
Mar 27, 2024	35.62	35.66	35.62	35.66	35.17	-
Mar 26, 2024	35.51	35.51	35.51	35.51	35.02	-
Mar 25, 2024	35.82	35.82	35.82	35.82	35.33	-
Mar 22, 2024	35.53	35.53	35.53	35.53	35.04	-
Mar 21, 2024	35.58	35.58	35.58	35.58	35.09	-
Mar 20, 2024	35.24	35.24	35.24	35.24	34.75	-
Mar 19, 2024	35.20	35.20	35.20	35.20	34.71	-
Mar 18, 2024	35.28	35.28	35.28	35.28	34.79	-
Mar 15, 2024	35.43	35.43	35.43	35.43	34.94	-
Mar 14, 2024	35.90	35.90	35.90	35.90	35.40	-
Mar 13, 2024	36.31	36.31	36.31	36.31	35.81	-
Mar 12, 2024	36.17	36.17	36.17	36.17	35.67	-
Mar 11, 2024	36.16	36.16	36.16	36.16	35.66	-
Mar 08, 2024	35.97	35.97	35.97	35.97	35.47	-
Mar 07, 2024	35.79	35.79	35.79	35.79	35.30	-
Mar 06, 2024	36.09	36.09	36.09	36.09	35.59	-
Mar 05, 2024	35.79	35.79	35.79	35.79	35.30	-
Mar 04, 2024	36.31	36.31	36.31	36.31	35.81	-
Mar 01, 2024	36.86	36.86	36.86	36.86	36.35	-
Feb 29, 2024	36.79	36.92	36.79	36.92	36.41	2
Feb 28, 2024	37.29	37.29	37.29	37.29	36.78	-
Feb 27, 2024	37.39	37.39	37.39	37.39	36.87	-
Feb 26, 2024	38.60	38.60	38.60	38.60	38.07	-
Feb 23, 2024	38.02	38.29	38.02	38.29	37.76	30
Feb 22, 2024	37.94	37.94	37.94	37.94	37.42	-
Feb 21, 2024	37.99	37.99	37.99	37.99	37.47	-
Feb 20, 2024	37.63	37.63	37.63	37.63	37.11	-
Feb 19, 2024	37.56	37.56	37.56	37.56	37.04	-
Feb 16, 2024	37.21	37.21	37.21	37.21	36.70	-
Feb 15, 2024	37.26	37.26	37.26	37.26	36.75	-
Feb 14, 2024	37.20	37.20	37.20	37.20	36.69	-
Feb 13, 2024	37.47	37.47	37.47	37.47	36.95	-
Feb 12, 2024	37.60	37.60	37.60	37.60	37.08	-
Feb 09, 2024	37.49	37.49	37.49	37.49	36.97	-
Feb 08, 2024	37.29	37.29	37.29	37.29	36.78	-
Feb 07, 2024	37.63	37.63	37.63	37.63	37.11	-
Feb 06, 2024	37.33	37.33	37.33	37.33	36.81	-
Feb 05, 2024	37.57	37.57	37.57	37.57	37.05	-
Feb 02, 2024	37.52	37.52	37.52	37.52	37.00	-
Feb 01, 2024	37.67	37.67	37.67	37.67	37.15	-
Jan 31, 2024	37.63	37.63	37.63	37.63	37.11	-
Jan 30, 2024	37.38	37.38	37.38	37.38	36.86	-
Jan 29, 2024	37.24	37.24	37.24	37.24	36.73	-
Jan 26, 2024	36.89	36.89	36.89	36.89	36.38	-
Jan 25, 2024	36.96	36.96	36.96	36.96	36.45	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,639.10-59.01(-0.27%)

S&P 5005,431.60-2.14(-0.04%)

DOW38,589.16-57.94(-0.15%)

CAD/USD0.7283+0.0004(+0.05%)

CRUDE OIL78.39-0.23(-0.29%)

Bitcoin CAD90,218.48-1,381.23(-1.51%)

S&P 500, NASDAQ STEADY TO END WEEK OF RECORDS

Bunzl PLC (BUZ1.HA)

S&P/TSX
21,639.10
-59.01(-0.27%)

S&P 500
5,431.60
-2.14(-0.04%)

DOW
38,589.16
-57.94(-0.15%)

CAD/USD
0.7283
+0.0004(+0.05%)

CRUDE OIL
78.39
-0.23(-0.29%)

Bitcoin CAD
90,218.48
-1,381.23(-1.51%)