Bunzl (BZLFY)
OTC: BZLFY
· Real-Time Price · USD
16.11
-0.01 (-0.06%)
At close: Oct 02, 2025, 12:38 PM
BZLFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 16.06 | 16.16 | 16.00 | 16.12 | 16.12 | 1.26% | 109,430 |
| Sep 30, 2025 | 15.83 | 15.98 | 15.81 | 15.92 | 15.92 | 0.82% | 44,800 |
| Sep 29, 2025 | 15.78 | 15.79 | 15.70 | 15.79 | 15.79 | -0.06% | 55,313 |
| Sep 26, 2025 | 15.82 | 15.99 | 15.70 | 15.80 | 15.80 | -0.38% | 48,300 |
| Sep 25, 2025 | 15.86 | 15.88 | 15.79 | 15.86 | 15.86 | -1.92% | 41,600 |
| Sep 24, 2025 | 16.18 | 16.37 | 16.14 | 16.17 | 16.17 | -2.41% | 42,813 |
| Sep 23, 2025 | 16.45 | 16.60 | 16.34 | 16.57 | 16.57 | 0.91% | 37,846 |
| Sep 22, 2025 | 16.40 | 16.55 | 16.32 | 16.42 | 16.42 | -0.18% | 32,619 |
| Sep 19, 2025 | 16.43 | 16.47 | 16.34 | 16.45 | 16.45 | -1.79% | 34,900 |
| Sep 18, 2025 | 16.75 | 16.76 | 16.66 | 16.75 | 16.75 | -0.83% | 24,233 |
| Sep 17, 2025 | 16.97 | 17.05 | 16.89 | 16.89 | 16.89 | -0.18% | 19,440 |
| Sep 16, 2025 | 16.93 | 17.00 | 16.85 | 16.92 | 16.92 | 0.59% | 38,426 |
| Sep 15, 2025 | 16.92 | 16.92 | 16.77 | 16.82 | 16.82 | -1.52% | 116,700 |
| Sep 12, 2025 | 17.07 | 17.09 | 16.98 | 17.08 | 17.08 | -1.04% | 101,946 |
| Sep 11, 2025 | 17.11 | 17.31 | 17.11 | 17.26 | 17.26 | 0.52% | 19,800 |
| Sep 10, 2025 | 17.21 | 17.21 | 17.09 | 17.17 | 17.17 | -1.04% | 32,123 |
| Sep 9, 2025 | 17.41 | 17.49 | 17.24 | 17.35 | 17.35 | -1.03% | 41,600 |
| Sep 8, 2025 | 17.52 | 17.57 | 17.43 | 17.53 | 17.53 | 0.00% | 22,400 |
| Sep 5, 2025 | 17.60 | 17.73 | 17.50 | 17.53 | 17.53 | 1.56% | 43,928 |
| Sep 4, 2025 | 17.15 | 17.26 | 17.12 | 17.26 | 17.26 | 0.64% | 42,100 |
Page 1 of 136