PINK:BZLFY
Bunzl plc (ADR) Stock Price (Quote)
$38.79
+0.665 (+1.74%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $36.60 | $39.17 | Thursday, 2nd May 2024 BZLFY stock ended at $38.79. This is 1.74% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.03% from a day low at $38.39 to a day high of $39.17. |
| 90 days | $36.60 | $42.39 | |
| 52 weeks | $33.97 | $42.39 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $38.50 | $39.17 | $38.39 | $38.79 | 12 462 |
| May 01, 2024 | $38.04 | $38.81 | $38.04 | $38.12 | 6 053 |
| Apr 30, 2024 | $38.68 | $38.72 | $38.06 | $38.63 | 14 439 |
| Apr 29, 2024 | $38.72 | $38.85 | $38.54 | $38.64 | 57 889 |
| Apr 26, 2024 | $38.49 | $38.50 | $38.28 | $38.42 | 182 925 |
| Apr 25, 2024 | $37.44 | $38.05 | $37.44 | $37.86 | 19 497 |
| Apr 24, 2024 | $38.56 | $38.56 | $38.22 | $38.41 | 16 730 |
| Apr 23, 2024 | $37.76 | $38.10 | $37.76 | $38.10 | 28 640 |
| Apr 22, 2024 | $37.74 | $38.21 | $37.54 | $37.66 | 15 451 |
| Apr 19, 2024 | $37.12 | $37.17 | $36.97 | $36.99 | 13 013 |
| Apr 18, 2024 | $36.77 | $37.12 | $36.77 | $36.98 | 19 998 |
| Apr 17, 2024 | $37.13 | $37.21 | $36.97 | $37.10 | 72 121 |
| Apr 16, 2024 | $36.90 | $37.00 | $36.81 | $36.94 | 49 081 |
| Apr 15, 2024 | $37.25 | $37.30 | $37.00 | $37.04 | 8 703 |
| Apr 12, 2024 | $37.26 | $37.26 | $36.82 | $36.83 | 12 927 |
| Apr 11, 2024 | $37.64 | $37.71 | $37.22 | $37.70 | 21 273 |
| Apr 10, 2024 | $37.11 | $37.25 | $36.95 | $37.07 | 18 676 |
| Apr 09, 2024 | $37.25 | $37.44 | $36.87 | $37.41 | 29 926 |
| Apr 08, 2024 | $36.94 | $36.98 | $36.85 | $36.85 | 20 203 |
| Apr 05, 2024 | $36.61 | $37.14 | $36.60 | $37.05 | 30 672 |
| Apr 04, 2024 | $37.14 | $37.17 | $36.61 | $36.61 | 14 372 |
| Apr 03, 2024 | $37.02 | $37.22 | $36.94 | $37.12 | 93 764 |
| Apr 02, 2024 | $37.50 | $37.50 | $36.99 | $37.03 | 23 349 |
| Apr 01, 2024 | $38.01 | $38.30 | $37.80 | $38.12 | 23 922 |
| Mar 28, 2024 | $38.47 | $38.75 | $38.21 | $38.34 | 53 924 |
