XLON:BNZL
Bunzl plc Stock Price (Quote)
£3,044.00
+0 (+0%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | £2,952.00 | £3,198.00 | Friday, 17th May 2024 BNZL.L stock ended at £3,044.00. During the day the stock fluctuated 1.05% from a day low at £3,040.00 to a day high of £3,072.00. |
90 days | £2,896.00 | £3,306.00 | |
52 weeks | £2,680.00 | £3,306.00 |
Date | Open | High | Low | Close | Volume |
May 17, 2024 | £3,042.00 | £3,072.00 | £3,040.00 | £3,044.00 | 987 202 |
May 16, 2024 | £3,066.00 | £3,130.00 | £3,022.00 | £3,044.00 | 693 561 |
May 15, 2024 | £3,102.00 | £3,144.00 | £3,094.00 | £3,110.00 | 522 279 |
May 14, 2024 | £3,140.00 | £3,160.00 | £3,104.00 | £3,122.00 | 417 068 |
May 13, 2024 | £3,186.00 | £3,192.00 | £3,124.00 | £3,138.00 | 449 841 |
May 10, 2024 | £3,178.00 | £3,198.00 | £3,152.00 | £3,184.00 | 326 924 |
May 09, 2024 | £3,166.00 | £3,166.00 | £3,166.00 | £3,166.00 | 0 |
May 08, 2024 | £3,158.00 | £3,168.00 | £3,152.00 | £3,166.00 | 493 785 |
May 07, 2024 | £3,132.00 | £3,166.00 | £3,106.00 | £3,148.00 | 527 598 |
May 03, 2024 | £3,096.00 | £3,114.00 | £3,066.00 | £3,106.00 | 635 660 |
May 02, 2024 | £3,054.00 | £3,092.52 | £3,034.00 | £3,086.00 | 537 332 |
May 01, 2024 | £3,074.00 | £3,086.00 | £3,038.00 | £3,054.00 | 597 665 |
Apr 30, 2024 | £3,088.00 | £3,108.00 | £3,050.00 | £3,074.00 | 636 190 |
Apr 29, 2024 | £3,076.00 | £3,098.00 | £3,062.00 | £3,080.00 | 388 402 |
Apr 26, 2024 | £3,046.00 | £3,092.39 | £3,046.00 | £3,070.00 | 414 727 |
Apr 25, 2024 | £3,062.00 | £3,072.00 | £3,002.00 | £3,034.00 | 895 394 |
Apr 24, 2024 | £3,042.00 | £3,112.00 | £3,042.00 | £3,088.00 | 732 619 |
Apr 23, 2024 | £3,060.00 | £3,070.00 | £3,048.00 | £3,054.00 | 639 228 |
Apr 22, 2024 | £3,020.00 | £3,074.00 | £3,014.00 | £3,050.00 | 1 109 085 |
Apr 19, 2024 | £2,956.00 | £2,994.00 | £2,952.00 | £2,994.00 | 489 173 |
Apr 18, 2024 | £2,992.00 | £2,992.00 | £2,954.00 | £2,974.00 | 528 333 |
Apr 17, 2024 | £2,964.00 | £2,986.00 | £2,962.00 | £2,978.00 | 586 317 |
Apr 16, 2024 | £2,964.00 | £2,976.00 | £2,952.00 | £2,968.00 | 952 937 |
Apr 15, 2024 | £2,974.00 | £3,012.00 | £2,966.00 | £2,994.00 | 588 423 |
Apr 12, 2024 | £3,000.00 | £3,006.00 | £2,974.00 | £2,974.00 | 563 993 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use BNZL.L stock historical prices to predict future price movements?
Trend Analysis: Examine the BNZL.L stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the BNZL.L stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.