Bunzl (BZLFY)
OTC: BZLFY
· Real-Time Price · USD
15.41
0.00 (0.00%)
At close: Jul 22, 2025, 3:58 PM
BZLFY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Jul 21, 2025 | 15.38 | 15.50 | 15.37 | 15.41 | 15.41 | -0.58% | 54,850 |
Jul 18, 2025 | 15.52 | 15.59 | 15.48 | 15.50 | 15.50 | 0.00% | 32,500 |
Jul 17, 2025 | 15.46 | 15.50 | 15.38 | 15.50 | 15.50 | 0.71% | 468,542 |
Jul 16, 2025 | 15.29 | 15.50 | 15.22 | 15.39 | 15.39 | 0.20% | 89,100 |
Jul 15, 2025 | 15.42 | 15.42 | 15.27 | 15.36 | 15.36 | 0.79% | 56,910 |
Jul 14, 2025 | 15.41 | 15.41 | 15.23 | 15.24 | 15.24 | -1.30% | 36,400 |
Jul 11, 2025 | 15.44 | 15.49 | 15.43 | 15.44 | 15.44 | -2.34% | 27,505 |
Jul 10, 2025 | 15.62 | 15.86 | 15.60 | 15.81 | 15.81 | 1.09% | 54,200 |
Jul 9, 2025 | 15.62 | 15.74 | 15.59 | 15.64 | 15.64 | 0.39% | 35,218 |
Jul 8, 2025 | 15.38 | 15.65 | 15.38 | 15.58 | 15.58 | -0.76% | 60,236 |
Jul 7, 2025 | 15.73 | 15.81 | 15.62 | 15.70 | 15.70 | -1.32% | 30,500 |
Jul 3, 2025 | 15.99 | 16.03 | 15.86 | 15.91 | 15.91 | 0.25% | 23,600 |
Jul 2, 2025 | 15.77 | 15.87 | 15.67 | 15.87 | 15.87 | -1.49% | 243,300 |
Jul 1, 2025 | 15.96 | 16.22 | 15.95 | 16.11 | 16.11 | 1.07% | 178,800 |
Jun 30, 2025 | 15.97 | 16.04 | 15.85 | 15.94 | 15.94 | -0.13% | 61,600 |
Jun 27, 2025 | 15.87 | 16.05 | 15.87 | 15.96 | 15.96 | 0.19% | 32,931 |
Jun 26, 2025 | 15.93 | 16.00 | 15.92 | 15.93 | 15.93 | 1.01% | 36,241 |
Jun 25, 2025 | 15.90 | 15.90 | 15.66 | 15.77 | 15.77 | -0.25% | 44,700 |
Jun 24, 2025 | 15.79 | 15.86 | 15.65 | 15.81 | 15.81 | 0.76% | 59,724 |
Jun 23, 2025 | 15.52 | 15.82 | 15.43 | 15.69 | 15.69 | 3.16% | 97,120 |