Brambles Limited (BMBLF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:30AM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 3,000 |
| 25 Apr 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| 24 Apr 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| 23 Apr 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| 22 Apr 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| 19 Apr 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| 18 Apr 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 600 |
| 17 Apr 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
| 16 Apr 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
| 15 Apr 2024 | 9.88 | 9.88 | 9.84 | 9.84 | 9.84 | 200 |
| 12 Apr 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 11 Apr 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 10 Apr 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 1,100 |
| 09 Apr 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 08 Apr 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 05 Apr 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 04 Apr 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 24,600 |
| 03 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 02 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 800 |
| 01 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 28 Mar 2024 | 10.29 | 10.54 | 10.29 | 10.50 | 10.50 | 2,500 |
| 27 Mar 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 500 |
| 26 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 25 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 100 |
| 22 Mar 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 1,200 |
| 21 Mar 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| 20 Mar 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 2,500 |
| 19 Mar 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 2,300 |
| 18 Mar 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| 15 Mar 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| 14 Mar 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| 13 Mar 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| 13 Mar 2024 | 0.175 Dividend | |||||
| 12 Mar 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.72 | - |
| 11 Mar 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.72 | - |
| 08 Mar 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.72 | - |
| 07 Mar 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.72 | 300 |
| 06 Mar 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.55 | - |
| 05 Mar 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.55 | - |
| 04 Mar 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.55 | 100 |
| 01 Mar 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.52 | - |
| 29 Feb 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.52 | 3,100 |
| 28 Feb 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.52 | 400 |
| 27 Feb 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.48 | - |
| 26 Feb 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.48 | - |
| 23 Feb 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.48 | - |
| 22 Feb 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.48 | - |
| 21 Feb 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.48 | - |
| 20 Feb 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.48 | 900 |
| 16 Feb 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.51 | 900 |
| 15 Feb 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.24 | 20,000 |
| 14 Feb 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.24 | 500 |
| 13 Feb 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.66 | - |
| 12 Feb 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.66 | - |
| 09 Feb 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.66 | - |
| 08 Feb 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.66 | 200 |
| 07 Feb 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.33 | 900 |
| 06 Feb 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.13 | - |
| 05 Feb 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.13 | - |
| 02 Feb 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.13 | - |
| 01 Feb 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.13 | - |
| 31 Jan 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.13 | - |
| 30 Jan 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.13 | - |
| 29 Jan 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.13 | - |
| 26 Jan 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.13 | - |
| 25 Jan 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.13 | 1,600 |
| 24 Jan 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.28 | - |
| 23 Jan 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.28 | - |
| 22 Jan 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.28 | 100 |
| 19 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.84 | - |
| 18 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.84 | 5,900 |
| 17 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.84 | - |
| 16 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.84 | - |
| 12 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.84 | - |
| 11 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.84 | - |
| 10 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.84 | - |
| 09 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.84 | - |
| 08 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.84 | 1,200 |
| 05 Jan 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.04 | - |
| 04 Jan 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.04 | - |
| 03 Jan 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.04 | - |
| 02 Jan 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.04 | - |
| 29 Dec 2023 | 9.20 | 9.20 | 9.20 | 9.20 | 9.04 | - |
| 28 Dec 2023 | 9.20 | 9.20 | 9.20 | 9.20 | 9.04 | 2,000 |
| 27 Dec 2023 | 9.15 | 9.15 | 9.15 | 9.15 | 8.99 | 2,000 |
| 26 Dec 2023 | 8.85 | 8.85 | 8.85 | 8.85 | 8.69 | - |
| 22 Dec 2023 | 8.85 | 8.85 | 8.85 | 8.85 | 8.69 | 900 |
| 21 Dec 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 8.84 | - |
| 20 Dec 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 8.84 | - |
| 19 Dec 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 8.84 | - |
| 18 Dec 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 8.84 | 800 |
| 15 Dec 2023 | 8.74 | 8.80 | 8.74 | 8.80 | 8.64 | 10,400 |
| 14 Dec 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 8.35 | - |
| 13 Dec 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 8.35 | - |
| 12 Dec 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 8.35 | - |
| 11 Dec 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 8.35 | - |
| 08 Dec 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 8.35 | 1,500 |
| 07 Dec 2023 | 9.04 | 9.04 | 9.04 | 9.04 | 8.88 | - |
| 06 Dec 2023 | 9.04 | 9.04 | 9.04 | 9.04 | 8.88 | - |
| 05 Dec 2023 | 9.04 | 9.04 | 9.04 | 9.04 | 8.88 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.