Bunzl plc (BZLFF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

36.66

0.00

(0.00%)

At close: 02:11PM EDT

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 22, 2024	36.66	36.66	36.66	36.66	36.66	-
Apr 19, 2024	36.66	36.66	36.66	36.66	36.66	-
Apr 18, 2024	36.66	36.66	36.66	36.66	36.66	-
Apr 17, 2024	36.66	36.66	36.66	36.66	36.66	-
Apr 16, 2024	36.66	36.66	36.66	36.66	36.66	-
Apr 15, 2024	36.66	36.66	36.66	36.66	36.66	-
Apr 12, 2024	36.66	36.66	36.66	36.66	36.66	-
Apr 11, 2024	36.66	36.66	36.66	36.66	36.66	-
Apr 10, 2024	36.66	36.66	36.66	36.66	36.66	-
Apr 09, 2024	36.66	36.66	36.66	36.66	36.66	300
Apr 08, 2024	38.05	38.05	38.05	38.05	38.05	-
Apr 05, 2024	38.05	38.05	38.05	38.05	38.05	-
Apr 04, 2024	38.05	38.05	38.05	38.05	38.05	-
Apr 03, 2024	38.05	38.05	38.05	38.05	38.05	-
Apr 02, 2024	38.05	38.05	38.05	38.05	38.05	-
Apr 01, 2024	38.05	38.05	38.05	38.05	38.05	-
Mar 28, 2024	38.05	38.05	38.05	38.05	38.05	2,900
Mar 27, 2024	38.05	38.05	38.05	38.05	38.05	-
Mar 26, 2024	38.05	38.05	38.05	38.05	38.05	-
Mar 25, 2024	38.05	38.05	38.05	38.05	38.05	-
Mar 22, 2024	38.05	38.05	38.05	38.05	38.05	-
Mar 21, 2024	38.05	38.05	38.05	38.05	38.05	500
Mar 20, 2024	39.19	39.19	39.19	39.19	39.19	4,000
Mar 19, 2024	39.19	39.19	39.19	39.19	39.19	-
Mar 18, 2024	39.19	39.19	39.19	39.19	39.19	-
Mar 15, 2024	39.19	39.19	39.19	39.19	39.19	-
Mar 14, 2024	39.19	39.19	39.19	39.19	39.19	-
Mar 13, 2024	39.19	39.19	39.19	39.19	39.19	-
Mar 12, 2024	39.19	39.19	39.19	39.19	39.19	-
Mar 11, 2024	39.19	39.19	39.19	39.19	39.19	-
Mar 08, 2024	39.19	39.19	39.19	39.19	39.19	-
Mar 07, 2024	39.19	39.19	39.19	39.19	39.19	-
Mar 06, 2024	39.19	39.19	39.19	39.19	39.19	-
Mar 05, 2024	39.19	39.19	39.19	39.19	39.19	-
Mar 04, 2024	39.19	39.19	39.19	39.19	39.19	-
Mar 01, 2024	39.19	39.19	39.19	39.19	39.19	24,500
Feb 29, 2024	40.83	40.83	40.83	40.83	40.83	-
Feb 28, 2024	40.83	40.83	40.83	40.83	40.83	-
Feb 27, 2024	40.83	40.83	40.83	40.83	40.83	-
Feb 26, 2024	40.83	40.83	40.83	40.83	40.83	-
Feb 23, 2024	40.83	40.83	40.83	40.83	40.83	600
Feb 22, 2024	41.95	41.95	41.95	41.95	41.95	-
Feb 21, 2024	41.95	41.95	41.95	41.95	41.95	-
Feb 20, 2024	41.95	41.95	41.95	41.95	41.95	2,900
Feb 16, 2024	39.53	39.53	39.53	39.53	39.53	-
Feb 15, 2024	39.53	39.53	39.53	39.53	39.53	-
Feb 14, 2024	39.53	39.53	39.53	39.53	39.53	-
Feb 13, 2024	39.53	39.53	39.53	39.53	39.53	-
Feb 12, 2024	39.53	39.53	39.53	39.53	39.53	-
Feb 09, 2024	39.53	39.53	39.53	39.53	39.53	-
Feb 08, 2024	39.53	39.53	39.53	39.53	39.53	-
Feb 07, 2024	39.53	39.53	39.53	39.53	39.53	200
Feb 06, 2024	39.82	39.82	39.82	39.82	39.82	-
Feb 05, 2024	39.82	39.82	39.82	39.82	39.82	-
Feb 02, 2024	39.82	39.82	39.82	39.82	39.82	-
Feb 01, 2024	39.82	39.82	39.82	39.82	39.82	-
Jan 31, 2024	39.82	39.82	39.82	39.82	39.82	1,600
Jan 30, 2024	39.82	39.82	39.82	39.82	39.82	-
Jan 29, 2024	39.82	39.82	39.82	39.82	39.82	-
Jan 26, 2024	39.82	39.82	39.82	39.82	39.82	-
Jan 25, 2024	39.82	39.82	39.82	39.82	39.82	-
Jan 24, 2024	39.82	39.82	39.82	39.82	39.82	-
Jan 23, 2024	39.82	39.82	39.82	39.82	39.82	-
Jan 22, 2024	39.82	39.82	39.82	39.82	39.82	-
Jan 19, 2024	39.82	39.82	39.82	39.82	39.82	-
Jan 18, 2024	39.82	39.82	39.82	39.82	39.82	-
Jan 17, 2024	39.82	39.82	39.82	39.82	39.82	-
Jan 16, 2024	39.82	39.82	39.82	39.82	39.82	-
Jan 12, 2024	39.82	39.82	39.82	39.82	39.82	-
Jan 11, 2024	39.82	39.82	39.82	39.82	39.82	-
Jan 10, 2024	39.82	39.82	39.82	39.82	39.82	100
Jan 09, 2024	40.17	40.17	40.17	40.17	40.17	-
Jan 08, 2024	40.17	40.17	40.17	40.17	40.17	-
Jan 05, 2024	40.17	40.17	40.17	40.17	40.17	-
Jan 04, 2024	40.17	40.17	40.17	40.17	40.17	-
Jan 03, 2024	40.17	40.17	40.17	40.17	40.17	-
Jan 02, 2024	40.17	40.17	40.17	40.17	40.17	-
Dec 29, 2023	40.17	40.17	40.17	40.17	40.17	-
Dec 28, 2023	40.17	40.17	40.17	40.17	40.17	-
Dec 27, 2023	40.17	40.17	40.17	40.17	40.17	100
Dec 26, 2023	40.40	40.40	40.40	40.40	40.40	-
Dec 22, 2023	40.40	40.40	40.40	40.40	40.40	-
Dec 21, 2023	40.15	40.40	40.15	40.40	40.40	700
Dec 20, 2023	39.45	39.45	39.45	39.45	39.45	-
Dec 19, 2023	39.45	39.45	39.45	39.45	39.45	-
Dec 18, 2023	39.45	39.45	39.45	39.45	39.45	-
Dec 15, 2023	39.45	39.45	39.45	39.45	39.45	1,100
Dec 14, 2023	39.03	39.03	39.03	39.03	39.03	1,400
Dec 13, 2023	38.05	38.05	38.05	38.05	38.05	-
Dec 12, 2023	38.05	38.05	38.05	38.05	38.05	-
Dec 11, 2023	38.05	38.05	38.05	38.05	38.05	-
Dec 08, 2023	38.05	38.05	38.05	38.05	38.05	-
Dec 07, 2023	38.29	38.29	38.05	38.05	38.05	3,300
Dec 06, 2023	35.44	35.44	35.44	35.44	35.44	-
Dec 05, 2023	35.44	35.44	35.44	35.44	35.44	-
Dec 04, 2023	35.44	35.44	35.44	35.44	35.44	-
Dec 01, 2023	35.44	35.44	35.44	35.44	35.44	-
Nov 30, 2023	35.44	35.44	35.44	35.44	35.44	-
Nov 29, 2023	35.44	35.44	35.44	35.44	35.44	-
Nov 28, 2023	35.44	35.44	35.44	35.44	35.44	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,871.96+64.59(+0.30%)

S&P 5005,010.60+43.37(+0.87%)

DOW38,239.98+253.58(+0.67%)

CAD/USD0.7301+0.0000(+0.00%)

CRUDE OIL82.77+0.87(+1.06%)

Bitcoin CAD90,635.71-10.51(-0.01%)

Bunzl plc (BZLFF)

S&P/TSX
21,871.96
+64.59(+0.30%)

S&P 500
5,010.60
+43.37(+0.87%)

DOW
38,239.98
+253.58(+0.67%)

CAD/USD
0.7301
+0.0000(+0.00%)

CRUDE OIL
82.77
+0.87(+1.06%)

Bitcoin CAD
90,635.71
-10.51(-0.01%)