Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Bunzl plc (BZLFY)

Compare
19.60
-0.05
(-0.25%)
At close: April 2 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 202519.3919.6819.3119.6019.60247,300
Apr 1, 202518.8919.0018.8118.8618.86248,100
Mar 31, 202519.0719.1519.0019.1519.151,075,600
Mar 28, 202519.3019.3019.1119.1519.15134,500
Mar 27, 202519.1619.3919.1619.3319.3372,900
Mar 26, 202519.1619.3519.1019.1119.1127,000
Mar 25, 202519.4119.4219.2219.2419.2452,900
Mar 24, 202519.4219.7419.3019.4319.4394,600
Mar 21, 202519.1819.2819.1219.1519.1582,700
Mar 20, 202519.4419.7419.3219.3619.36110,400
Mar 19, 202519.1319.3119.0919.1519.1538,900
Mar 18, 202519.2719.4619.2319.3319.3399,900
Mar 17, 202519.1419.2719.1219.1719.17132,400
Mar 14, 202518.8319.0518.8219.0119.0160,800
Mar 13, 202518.8218.8218.5518.6218.6257,600
Mar 12, 202519.2719.3319.0919.1719.1782,200
Mar 11, 202519.2719.2719.0219.1519.1563,900
Mar 10, 202519.4919.6519.2219.3519.3558,400
Mar 7, 202519.6419.9519.6419.8819.8851,100
Mar 6, 202519.3719.7319.2819.3519.3539,200
Mar 5, 202519.5019.8819.4919.7919.79152,400
Mar 4, 202519.3719.6319.1819.4319.4364,200
Mar 3, 202519.7620.1619.3819.3919.3939,200
Feb 28, 202521.0721.3420.9921.2021.2023,800
Feb 27, 202521.0321.0720.9120.9620.9638,500
Feb 26, 202520.9721.4420.9721.3921.3920,000
Feb 25, 202520.9421.2920.8720.9920.9916,000
Feb 24, 202521.1421.3821.0621.1721.1747,600
Feb 21, 202521.1421.2821.1321.1821.1821,600
Feb 20, 202521.2221.3121.1921.2421.2466,900
Feb 19, 202521.2921.5521.2121.2621.2638,000
Feb 18, 202521.6321.9421.5421.5421.54183,200
Feb 14, 202521.6121.7921.5121.5121.5115,200
Feb 13, 202521.3221.6321.3221.5221.5243,500
Feb 12, 202521.5221.5221.1121.2721.2717,600
Feb 11, 202521.2521.5021.2221.3121.3118,000
Feb 10, 202521.0421.3420.9821.0021.0020,300
Feb 7, 202521.0521.0520.8720.9120.9149,800
Feb 6, 202521.2321.4521.2321.2621.2620,100
Feb 5, 202521.4521.5421.4121.4521.4517,000
Feb 4, 202521.4421.6121.3621.3621.3628,700
Feb 3, 202521.0721.3621.0721.1821.1833,100
Jan 31, 202521.4521.5421.2621.3921.3922,600
Jan 30, 202521.3921.7221.3721.4821.4828,400
Jan 29, 202521.1621.3321.0921.1721.1751,400
Jan 28, 202521.3621.3621.1421.1421.1468,000
Jan 27, 202521.1721.3221.1321.1421.14105,400
Jan 24, 202521.0821.4621.0221.0621.0632,500
Jan 23, 202521.1721.3721.1321.1821.1831,600
Jan 22, 202521.2921.5721.2221.2521.2554,600
Jan 21, 202521.1421.3121.1221.2121.2123,800
Jan 17, 202521.0521.2720.9220.9220.9230,800
Jan 16, 202520.6221.0420.6220.9420.9491,300
Jan 15, 202520.4520.5320.3820.4420.4454,700
Jan 14, 202520.1020.4620.0520.2920.29102,700
Jan 13, 202520.1820.2520.1020.2520.2566,900
Jan 10, 202520.2020.2620.0220.0920.0956,400
Jan 8, 202520.0320.2420.0320.2020.2065,800
Jan 7, 202520.5320.6520.3520.3520.3580,600
Jan 6, 202520.4820.6620.3220.4320.4367,300
Jan 3, 202520.4120.5120.3220.4920.4959,800
Jan 2, 202520.6020.9420.4320.5420.5463,500
Dec 31, 202421.0921.0920.6520.7620.7623,200
Dec 30, 202420.6921.0620.6520.7920.7936,100
Dec 27, 202420.8820.9620.7920.7920.7959,600
Dec 26, 202421.0021.5520.7021.0021.0038,900
Dec 24, 202421.9122.4120.1721.2221.2227,900
Dec 23, 202420.7420.9620.6120.8420.84103,800
Dec 20, 202420.4720.8920.4720.6120.6158,200
Dec 19, 202420.5921.1820.3720.5520.5556,600
Dec 18, 202421.6021.6020.8521.2221.2230,500
Dec 17, 202421.0621.5621.0621.4521.45101,200
Dec 16, 202422.4922.9422.1422.1722.1747,300
Dec 13, 202422.3022.3022.1322.2022.2017,000
Dec 12, 202422.5522.6422.3122.4822.4833,200
Dec 11, 202422.8122.8822.7022.7922.7942,700
Dec 10, 202422.7022.7322.2222.5422.5419,500
Dec 9, 2024 2:1 Stock Splits
Dec 9, 202423.0823.3222.6222.9022.9039,300
Dec 6, 202422.8922.8922.5022.8922.8916,000
Dec 5, 202422.9823.4222.7223.1323.1365,600
Dec 4, 202422.7823.2222.7823.1023.1035,400
Dec 3, 202422.7823.0522.7522.9022.90163,800
Dec 2, 202422.6123.1022.6122.8622.8617,400
Nov 29, 202422.3922.7122.2322.7122.7118,400
Nov 27, 202422.4122.4722.0822.3822.3819,400
Nov 26, 202421.9122.4721.9122.2422.2435,600
Nov 25, 202422.0522.4722.0522.2722.2740,200
Nov 22, 202421.7522.0521.7522.0422.0429,600
Nov 21, 202421.8622.1321.8222.0022.0037,000
Nov 20, 202421.5821.8621.2921.3121.3140,400
Nov 19, 202421.6722.0721.6622.0522.0530,200
Nov 18, 202421.7021.8321.4421.8021.8078,000
Nov 15, 2024 0.13 Dividend
Nov 15, 202421.5822.0621.5121.5821.58119,600
Nov 14, 202421.8622.1521.8621.9221.7926,400
Nov 13, 202421.8422.3621.6722.3622.2333,200
Nov 12, 202421.9322.6521.9222.0821.9531,400
Nov 11, 202422.5122.7322.4122.4122.2818,400
Nov 8, 202422.5022.8122.4522.4822.3522,800
Nov 7, 202422.5522.6922.4922.5222.3939,000
Nov 6, 202422.7222.9722.5222.7022.5743,800
Nov 5, 202422.5322.8722.5222.8722.7322,000
Nov 4, 202422.4422.5022.4122.4322.3038,800
Nov 1, 202422.3622.6022.1722.6022.4620,400
Oct 31, 202422.0322.2721.8422.1722.0419,800
Oct 30, 202422.4422.8622.3422.3922.2514,800
Oct 29, 202422.6922.7122.5022.6622.5224,600
Oct 28, 202422.9923.0222.7422.9422.8135,800
Oct 25, 202422.7923.0122.7222.7222.5839,400
Oct 24, 202422.9823.1422.6723.0522.9138,400
Oct 23, 202423.0923.5523.0323.0322.89197,000
Oct 22, 202423.1223.3023.0423.0922.95104,400
Oct 21, 202423.3823.4723.0923.1222.9824,000
Oct 18, 202423.3323.4123.1123.4123.2715,600
Oct 17, 202423.5023.9823.4823.5023.3625,800
Oct 16, 202423.5023.8323.5023.8323.6931,800
Oct 15, 202423.4123.7223.4123.4823.3438,600
Oct 14, 202423.0023.4522.9923.3623.22129,000
Oct 11, 202422.5622.7122.5322.7122.57149,800
Oct 10, 202422.4822.6622.4022.4822.3519,400
Oct 9, 202422.5723.0622.5622.6722.5427,200
Oct 8, 202422.7422.8822.5822.5822.4413,400
Oct 7, 202422.7723.1822.7222.7222.5821,200
Oct 4, 202422.9523.0922.7922.8722.7314,000
Oct 3, 202423.0523.1022.8622.8622.7314,000
Oct 2, 202423.3423.7223.2223.5823.4463,400
Oct 1, 202423.5223.5623.3123.4023.2616,600
Sep 30, 202423.7023.8223.6123.7123.5710,600
Sep 27, 202423.9223.9623.7223.7223.5727,200
Sep 26, 202423.8324.1623.8023.8323.697,000
Sep 25, 202424.0024.0223.8123.9823.8318,400
Sep 24, 202423.9224.0223.9223.9823.8415,400
Sep 23, 202424.0924.1724.0024.1123.978,400
Sep 20, 202423.9523.9523.8323.8823.736,600
Sep 19, 202423.9924.0523.9724.0223.885,800
Sep 18, 202424.4224.5724.2424.5724.4214,200
Sep 17, 202424.5024.5024.3824.4324.286,000
Sep 16, 202424.2524.5024.2524.4324.2912,600
Sep 13, 202424.1124.4424.0324.0323.8913,000
Sep 12, 202423.6724.1123.6724.0523.9017,200
Sep 11, 202423.3923.6523.3923.5623.419,000
Sep 10, 202423.7723.8423.7723.8023.6610,200
Sep 9, 202423.9224.0623.9023.9123.776,800
Sep 6, 202423.8923.8923.6823.7423.608,800
Sep 5, 202423.7323.7423.5223.5923.4512,000
Sep 4, 202423.7123.9123.6823.8023.666,200
Sep 3, 202423.4123.5823.3323.3323.1911,600
Aug 30, 202423.5923.5923.2023.2723.1326,800
Aug 29, 202423.2223.5923.2023.5923.457,200
Aug 28, 202422.9523.0522.8122.9222.7824,200
Aug 27, 202422.9323.1822.8123.0522.9128,600
Aug 26, 202421.3221.8320.6521.2921.1630,200
Aug 23, 202421.1721.4921.1621.2321.1012,200
Aug 22, 202420.9521.0620.9421.0020.8812,200
Aug 21, 202420.8921.1020.8620.9420.8116,800
Aug 20, 202420.9321.0520.8520.8520.73167,400
Aug 19, 202420.9021.2120.9020.9820.8510,800
Aug 16, 202421.0021.0020.8120.9420.828,600
Aug 15, 202420.9321.0920.8620.9420.8111,800
Aug 14, 202420.8020.9620.6720.6720.5510,800
Aug 13, 202420.5920.8320.5920.8320.7023,000
Aug 12, 202420.5220.6320.4820.4820.3613,000
Aug 9, 202420.4020.6920.4020.6920.578,200
Aug 8, 202420.1920.5120.1920.5120.3913,600
Aug 7, 202420.3220.5520.2720.3020.1713,200
Aug 6, 202420.0520.1820.0120.1820.0632,000
Aug 5, 202420.0820.4120.0820.2820.1635,800
Aug 2, 202420.3820.6520.2720.5020.3831,200
Aug 1, 202420.9220.9220.6420.6920.5748,600
Jul 31, 202420.8721.0720.8721.0520.929,800
Jul 30, 202420.9221.0720.8920.9820.8514,600
Jul 29, 202420.9421.1320.8620.8620.7411,600
Jul 26, 202420.9521.0520.8921.0320.9011,200
Jul 25, 202420.6420.9120.6120.9020.7716,400
Jul 24, 202420.9721.0120.8720.9520.8325,200
Jul 23, 202420.8821.1920.8621.0620.9312,400
Jul 22, 202421.0821.0820.8320.8720.7512,400
Jul 19, 202420.7320.9220.7320.9020.7714,200
Jul 18, 202420.9821.0620.8220.8220.7010,000
Jul 17, 202420.7220.8820.6820.7520.6226,200
Jul 16, 202420.4820.6620.4220.5620.4318,000
Jul 15, 202420.5620.7720.4020.4820.3540,600
Jul 12, 202420.7420.9220.6520.6820.5617,600
Jul 11, 202420.5920.6720.5720.6120.4917,800
Jul 10, 202420.2220.4220.2220.3520.2334,200
Jul 9, 202419.8420.1319.8319.8319.7220,400
Jul 8, 202420.0720.1419.8919.8919.7728,200
Jul 5, 202420.0020.3319.9519.9619.8434,000
Jul 3, 202419.4119.4119.1719.3719.2520,600
Jul 2, 202418.9719.2718.9418.9918.8756,600
Jul 1, 202419.0919.1218.8618.9118.7939,200
Jun 28, 202419.0519.0718.8919.0118.9046,200
Jun 27, 202419.4519.4719.1619.3319.2219,200
Jun 26, 202419.0319.4019.0319.2319.1140,200
Jun 25, 202419.1619.1618.9518.9518.8429,000
Jun 24, 202419.2619.5419.2219.3319.2135,400
Jun 21, 202419.0719.1118.9218.9818.8730,400
Jun 20, 202419.1619.4019.0919.1519.0443,000
Jun 18, 202418.7119.0718.7119.0218.9170,000
Jun 17, 202418.4518.6318.3218.4018.2979,000
Jun 14, 202418.6218.7218.5218.7018.5925,400
Jun 13, 202418.9819.0318.8518.9918.8830,600
Jun 12, 202419.1219.4519.0619.2919.1727,600
Jun 11, 202418.8918.9318.7518.9318.8239,400
Jun 10, 202418.6318.8318.5618.7718.6634,600
Jun 7, 202418.8019.1318.7318.7518.6340,400
Jun 6, 202418.9819.2518.9819.0518.9415,200
Jun 5, 202418.8119.1518.8118.9518.8494,200
Jun 4, 202419.1919.1918.7619.0718.96220,200
Jun 3, 202418.9419.2818.8519.2519.14177,000
May 31, 202418.8618.8618.5918.8118.7029,400
May 30, 202418.8618.9818.8618.9618.8545,600
May 29, 202418.9718.9718.8118.8118.69204,200
May 28, 202419.0919.2318.9718.9718.85105,200
May 24, 202419.0619.3519.0619.2619.15142,600
May 23, 202419.3319.3619.1619.1619.04121,600
May 22, 202419.1719.4919.1719.3319.2117,400
May 21, 202419.2919.4319.1619.4319.31331,800
May 20, 202419.3319.3619.2119.3019.18162,200
May 17, 202419.3519.3519.1719.3019.18226,400
May 16, 2024 0.32 Dividend
May 16, 202419.2519.4519.2519.3019.1879,000
May 15, 202419.6719.6719.4719.6319.1969,200
May 14, 202419.6119.6819.5219.5819.15178,800
May 13, 202419.6020.0119.5319.6219.1964,400
May 10, 202420.2520.2519.8119.9219.4856,800
May 9, 202419.8720.0619.8120.0319.5910,200
May 8, 202419.7419.7419.6719.6719.2431,200
May 7, 202419.7620.1419.7119.7119.2730,200
May 6, 202419.6419.6919.5219.6519.2121,000
May 3, 202419.5019.6519.3919.5719.1318,600
May 2, 202419.2519.5819.1919.3918.9625,400
May 1, 202419.0219.4119.0219.0618.6412,200
Apr 30, 202419.3319.3619.0319.3218.8929,200
Apr 29, 202419.3619.4219.2719.3218.89115,800
Apr 26, 202419.2519.2519.1419.2118.79365,800
Apr 25, 202418.7219.0218.7218.9318.5139,000
Apr 24, 202419.2819.2819.1119.2018.7833,400
Apr 23, 202418.8819.0518.8819.0518.6357,200
Apr 22, 202418.8719.1018.7718.8318.4131,200
Apr 19, 202418.5618.5818.4918.5018.0926,000
Apr 18, 202418.3918.5618.3918.4918.0840,400
Apr 17, 202418.5718.6018.4918.5518.14144,400
Apr 16, 202418.4518.5018.4118.4718.0698,400
Apr 15, 202418.6318.6518.5018.5218.1117,400
Apr 12, 202418.6318.6318.4118.4218.0126,200
Apr 11, 202418.8218.8518.6118.8518.4342,600
Apr 10, 202418.5618.6318.4818.5318.1340,000
Apr 9, 202418.6318.7218.4318.7018.2960,800
Apr 8, 202418.4718.4918.4218.4218.0240,400
Apr 5, 202418.3118.5718.3018.5218.1263,200
Apr 4, 202418.5718.5818.3118.3117.9029,000
Apr 3, 202418.5118.6118.4718.5618.15191,200