Bunzl plc (BZLFF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

41.53

0.00

(0.00%)

At close: 04:00PM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	41.53	41.53	41.53	41.53	41.53	-
Jul 25, 2024	41.53	41.53	41.53	41.53	41.53	-
Jul 24, 2024	41.53	41.53	41.53	41.53	41.53	-
Jul 23, 2024	41.53	41.53	41.53	41.53	41.53	-
Jul 22, 2024	41.53	41.53	41.53	41.53	41.53	-
Jul 19, 2024	41.53	41.53	41.53	41.53	41.53	300
Jul 18, 2024	38.07	38.07	38.07	38.07	38.07	-
Jul 17, 2024	38.07	38.07	38.07	38.07	38.07	-
Jul 16, 2024	38.07	38.07	38.07	38.07	38.07	-
Jul 15, 2024	38.07	38.07	38.07	38.07	38.07	-
Jul 12, 2024	38.07	38.07	38.07	38.07	38.07	-
Jul 11, 2024	38.07	38.07	38.07	38.07	38.07	100
Jul 10, 2024	38.07	38.07	38.07	38.07	38.07	-
Jul 09, 2024	38.07	38.07	38.07	38.07	38.07	-
Jul 08, 2024	38.07	38.07	38.07	38.07	38.07	-
Jul 05, 2024	38.07	38.07	38.07	38.07	38.07	-
Jul 03, 2024	38.07	38.07	38.07	38.07	38.07	-
Jul 02, 2024	38.07	38.07	38.07	38.07	38.07	-
Jul 01, 2024	38.07	38.07	38.07	38.07	38.07	-
Jun 28, 2024	38.07	38.07	38.07	38.07	38.07	-
Jun 27, 2024	38.07	38.07	38.07	38.07	38.07	500
Jun 26, 2024	38.07	38.07	38.07	38.07	38.07	-
Jun 25, 2024	38.07	38.07	38.07	38.07	38.07	-
Jun 24, 2024	38.07	38.07	38.07	38.07	38.07	-
Jun 21, 2024	38.07	38.07	38.07	38.07	38.07	-
Jun 20, 2024	37.30	38.07	37.30	38.07	38.07	1,000
Jun 18, 2024	36.89	36.89	36.89	36.89	36.89	-
Jun 17, 2024	36.89	36.89	36.89	36.89	36.89	300
Jun 14, 2024	36.60	36.60	36.60	36.60	36.60	-
Jun 13, 2024	36.60	36.60	36.60	36.60	36.60	-
Jun 12, 2024	36.60	36.60	36.60	36.60	36.60	-
Jun 11, 2024	36.60	36.60	36.60	36.60	36.60	-
Jun 10, 2024	36.60	36.60	36.60	36.60	36.60	-
Jun 07, 2024	36.60	36.60	36.60	36.60	36.60	300
Jun 06, 2024	38.50	38.50	38.50	38.50	38.50	-
Jun 05, 2024	38.50	38.50	38.50	38.50	38.50	-
Jun 04, 2024	38.50	38.50	38.50	38.50	38.50	-
Jun 03, 2024	38.50	38.50	38.50	38.50	38.50	-
May 31, 2024	38.50	38.50	38.50	38.50	38.50	-
May 30, 2024	38.50	38.50	38.50	38.50	38.50	-
May 29, 2024	38.50	38.50	38.50	38.50	38.50	-
May 28, 2024	38.50	38.50	38.50	38.50	38.50	-
May 24, 2024	38.50	38.50	38.50	38.50	38.50	-
May 23, 2024	38.50	38.50	38.50	38.50	38.50	-
May 22, 2024	38.50	38.50	38.50	38.50	38.50	-
May 21, 2024	38.50	38.50	38.50	38.50	38.50	-
May 20, 2024	38.50	38.50	38.50	38.50	38.50	27,000
May 17, 2024	38.50	38.50	38.50	38.50	38.50	-
May 16, 2024	38.50	38.50	38.50	38.50	38.50	-
May 16, 2024	0.635 Dividend
May 15, 2024	38.50	38.50	38.50	38.50	37.87	-
May 14, 2024	38.50	38.50	38.50	38.50	37.87	-
May 13, 2024	38.50	38.50	38.50	38.50	37.87	-
May 10, 2024	38.50	38.50	38.50	38.50	37.87	-
May 09, 2024	38.50	38.50	38.50	38.50	37.87	-
May 08, 2024	38.50	38.50	38.50	38.50	37.87	-
May 07, 2024	38.50	38.50	38.50	38.50	37.87	-
May 06, 2024	38.50	38.50	38.50	38.50	37.87	-
May 03, 2024	38.50	38.50	38.50	38.50	37.87	-
May 02, 2024	38.50	38.50	38.50	38.50	37.87	-
May 01, 2024	38.50	38.50	38.50	38.50	37.87	-
Apr 30, 2024	38.50	38.50	38.50	38.50	37.87	-
Apr 29, 2024	38.78	38.78	38.50	38.50	37.87	1,400
Apr 26, 2024	36.66	36.66	36.66	36.66	36.06	-
Apr 25, 2024	36.66	36.66	36.66	36.66	36.06	-
Apr 24, 2024	36.66	36.66	36.66	36.66	36.06	-
Apr 23, 2024	36.66	36.66	36.66	36.66	36.06	-
Apr 22, 2024	36.66	36.66	36.66	36.66	36.06	-
Apr 19, 2024	36.66	36.66	36.66	36.66	36.06	-
Apr 18, 2024	36.66	36.66	36.66	36.66	36.06	-
Apr 17, 2024	36.66	36.66	36.66	36.66	36.06	-
Apr 16, 2024	36.66	36.66	36.66	36.66	36.06	-
Apr 15, 2024	36.66	36.66	36.66	36.66	36.06	-
Apr 12, 2024	36.66	36.66	36.66	36.66	36.06	-
Apr 11, 2024	36.66	36.66	36.66	36.66	36.06	-
Apr 10, 2024	36.66	36.66	36.66	36.66	36.06	-
Apr 09, 2024	36.66	36.66	36.66	36.66	36.06	300
Apr 08, 2024	38.05	38.05	38.05	38.05	37.42	-
Apr 05, 2024	38.05	38.05	38.05	38.05	37.42	-
Apr 04, 2024	38.05	38.05	38.05	38.05	37.42	-
Apr 03, 2024	38.05	38.05	38.05	38.05	37.42	-
Apr 02, 2024	38.05	38.05	38.05	38.05	37.42	-
Apr 01, 2024	38.05	38.05	38.05	38.05	37.42	-
Mar 28, 2024	38.05	38.05	38.05	38.05	37.42	2,900
Mar 27, 2024	38.05	38.05	38.05	38.05	37.42	-
Mar 26, 2024	38.05	38.05	38.05	38.05	37.42	-
Mar 25, 2024	38.05	38.05	38.05	38.05	37.42	-
Mar 22, 2024	38.05	38.05	38.05	38.05	37.42	-
Mar 21, 2024	38.05	38.05	38.05	38.05	37.42	500
Mar 20, 2024	39.19	39.19	39.19	39.19	38.54	4,000
Mar 19, 2024	39.19	39.19	39.19	39.19	38.54	-
Mar 18, 2024	39.19	39.19	39.19	39.19	38.54	-
Mar 15, 2024	39.19	39.19	39.19	39.19	38.54	-
Mar 14, 2024	39.19	39.19	39.19	39.19	38.54	-
Mar 13, 2024	39.19	39.19	39.19	39.19	38.54	-
Mar 12, 2024	39.19	39.19	39.19	39.19	38.54	-
Mar 11, 2024	39.19	39.19	39.19	39.19	38.54	-
Mar 08, 2024	39.19	39.19	39.19	39.19	38.54	-
Mar 07, 2024	39.19	39.19	39.19	39.19	38.54	-
Mar 06, 2024	39.19	39.19	39.19	39.19	38.54	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7230-0.0005(-0.07%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD93,782.08+1,038.13(+1.12%)

Bunzl plc (BZLFF)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7230
-0.0005(-0.07%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
93,782.08
+1,038.13(+1.12%)