Canada markets closed

Bunzl plc (BZLFF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
38.50+1.84 (+5.01%)
At close: 01:20PM EDT
Time Period:
May 25, 2023 - May 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 202438.5038.5038.5038.5038.50-
May 23, 202438.5038.5038.5038.5038.50-
May 22, 202438.5038.5038.5038.5038.50-
May 21, 202438.5038.5038.5038.5038.50-
May 20, 202438.5038.5038.5038.5038.5027,000
May 17, 202438.5038.5038.5038.5038.50-
May 16, 202438.5038.5038.5038.5038.50-
May 16, 20240.635 Dividend
May 15, 202438.5038.5038.5038.5037.87-
May 14, 202438.5038.5038.5038.5037.87-
May 13, 202438.5038.5038.5038.5037.87-
May 10, 202438.5038.5038.5038.5037.87-
May 09, 202438.5038.5038.5038.5037.87-
May 08, 202438.5038.5038.5038.5037.87-
May 07, 202438.5038.5038.5038.5037.87-
May 06, 202438.5038.5038.5038.5037.87-
May 03, 202438.5038.5038.5038.5037.87-
May 02, 202438.5038.5038.5038.5037.87-
May 01, 202438.5038.5038.5038.5037.87-
Apr 30, 202438.5038.5038.5038.5037.87-
Apr 29, 202438.7838.7838.5038.5037.871,400
Apr 26, 202436.6636.6636.6636.6636.06-
Apr 25, 202436.6636.6636.6636.6636.06-
Apr 24, 202436.6636.6636.6636.6636.06-
Apr 23, 202436.6636.6636.6636.6636.06-
Apr 22, 202436.6636.6636.6636.6636.06-
Apr 19, 202436.6636.6636.6636.6636.06-
Apr 18, 202436.6636.6636.6636.6636.06-
Apr 17, 202436.6636.6636.6636.6636.06-
Apr 16, 202436.6636.6636.6636.6636.06-
Apr 15, 202436.6636.6636.6636.6636.06-
Apr 12, 202436.6636.6636.6636.6636.06-
Apr 11, 202436.6636.6636.6636.6636.06-
Apr 10, 202436.6636.6636.6636.6636.06-
Apr 09, 202436.6636.6636.6636.6636.06300
Apr 08, 202438.0538.0538.0538.0537.42-
Apr 05, 202438.0538.0538.0538.0537.42-
Apr 04, 202438.0538.0538.0538.0537.42-
Apr 03, 202438.0538.0538.0538.0537.42-
Apr 02, 202438.0538.0538.0538.0537.42-
Apr 01, 202438.0538.0538.0538.0537.42-
Mar 28, 202438.0538.0538.0538.0537.422,900
Mar 27, 202438.0538.0538.0538.0537.42-
Mar 26, 202438.0538.0538.0538.0537.42-
Mar 25, 202438.0538.0538.0538.0537.42-
Mar 22, 202438.0538.0538.0538.0537.42-
Mar 21, 202438.0538.0538.0538.0537.42500
Mar 20, 202439.1939.1939.1939.1938.544,000
Mar 19, 202439.1939.1939.1939.1938.54-
Mar 18, 202439.1939.1939.1939.1938.54-
Mar 15, 202439.1939.1939.1939.1938.54-
Mar 14, 202439.1939.1939.1939.1938.54-
Mar 13, 202439.1939.1939.1939.1938.54-
Mar 12, 202439.1939.1939.1939.1938.54-
Mar 11, 202439.1939.1939.1939.1938.54-
Mar 08, 202439.1939.1939.1939.1938.54-
Mar 07, 202439.1939.1939.1939.1938.54-
Mar 06, 202439.1939.1939.1939.1938.54-
Mar 05, 202439.1939.1939.1939.1938.54-
Mar 04, 202439.1939.1939.1939.1938.54-
Mar 01, 202439.1939.1939.1939.1938.5424,500
Feb 29, 202440.8340.8340.8340.8340.16-
Feb 28, 202440.8340.8340.8340.8340.16-
Feb 27, 202440.8340.8340.8340.8340.16-
Feb 26, 202440.8340.8340.8340.8340.16-
Feb 23, 202440.8340.8340.8340.8340.16600
Feb 22, 202441.9541.9541.9541.9541.26-
Feb 21, 202441.9541.9541.9541.9541.26-
Feb 20, 202441.9541.9541.9541.9541.262,900
Feb 16, 202439.5339.5339.5339.5338.88-
Feb 15, 202439.5339.5339.5339.5338.88-
Feb 14, 202439.5339.5339.5339.5338.88-
Feb 13, 202439.5339.5339.5339.5338.88-
Feb 12, 202439.5339.5339.5339.5338.88-
Feb 09, 202439.5339.5339.5339.5338.88-
Feb 08, 202439.5339.5339.5339.5338.88-
Feb 07, 202439.5339.5339.5339.5338.88200
Feb 06, 202439.8239.8239.8239.8239.16-
Feb 05, 202439.8239.8239.8239.8239.16-
Feb 02, 202439.8239.8239.8239.8239.16-
Feb 01, 202439.8239.8239.8239.8239.16-
Jan 31, 202439.8239.8239.8239.8239.161,600
Jan 30, 202439.8239.8239.8239.8239.16-
Jan 29, 202439.8239.8239.8239.8239.16-
Jan 26, 202439.8239.8239.8239.8239.16-
Jan 25, 202439.8239.8239.8239.8239.16-
Jan 24, 202439.8239.8239.8239.8239.16-
Jan 23, 202439.8239.8239.8239.8239.16-
Jan 22, 202439.8239.8239.8239.8239.16-
Jan 19, 202439.8239.8239.8239.8239.16-
Jan 18, 202439.8239.8239.8239.8239.16-
Jan 17, 202439.8239.8239.8239.8239.16-
Jan 16, 202439.8239.8239.8239.8239.16-
Jan 12, 202439.8239.8239.8239.8239.16-
Jan 11, 202439.8239.8239.8239.8239.16-
Jan 10, 202439.8239.8239.8239.8239.16100
Jan 09, 202440.1740.1740.1740.1739.51-
Jan 08, 202440.1740.1740.1740.1739.51-
Jan 05, 202440.1740.1740.1740.1739.51-
Jan 04, 202440.1740.1740.1740.1739.51-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...