UK markets closed

Brambles Limited (BXBLY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
19.07+0.25 (+1.36%)
As of 12:22PM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202419.0219.1218.9919.0719.0715,104
02 May 202418.6818.8618.6118.8218.8223,000
01 May 202418.3718.6118.3718.5518.5518,500
30 Apr 202418.4319.3818.4318.8518.8531,300
29 Apr 202419.2919.5718.9919.0719.0741,100
26 Apr 202418.7018.7818.5918.7618.7637,600
25 Apr 202418.2618.7518.2618.7518.7551,800
24 Apr 202419.0419.2918.7018.7918.7939,600
23 Apr 202419.4919.4919.0319.2719.2726,400
22 Apr 202420.2920.5020.1720.2120.2123,700
19 Apr 202419.7320.5519.7320.0820.0822,900
18 Apr 202419.6420.1719.6420.0720.0724,200
17 Apr 202420.2720.2720.1120.2020.2029,600
16 Apr 202419.9419.9819.8819.9719.9727,400
15 Apr 202420.2720.2720.0820.1020.1028,100
12 Apr 202420.4920.9220.3420.3620.3615,500
11 Apr 202420.8020.8020.6320.7720.7722,200
10 Apr 202420.8720.8720.7120.7920.7915,100
09 Apr 202420.4421.2220.4421.1021.1014,400
08 Apr 202421.0621.1121.0421.0921.0915,000
05 Apr 202420.9421.0320.8820.9820.9877,200
04 Apr 202420.8420.8420.5420.6220.6217,400
03 Apr 202419.7520.6119.7520.6120.6156,700
02 Apr 202420.5820.5920.3820.5520.5515,700
01 Apr 202420.3921.0920.3921.0821.0813,000
28 Mar 202421.1921.1920.7821.0621.0612,500
27 Mar 202421.0321.1220.9121.0721.0746,400
26 Mar 202420.3620.4620.1320.3220.3223,100
25 Mar 202420.2920.2920.1120.1620.1622,700
22 Mar 202419.8420.1419.8420.0920.0918,800
21 Mar 202420.6120.9920.1420.1520.1560,000
20 Mar 202419.9620.4119.6920.0620.0624,300
19 Mar 202419.5519.6419.5119.6419.6418,500
18 Mar 202419.8819.8819.7919.8019.8021,100
15 Mar 202419.9420.0019.9219.9219.9224,500
14 Mar 202420.2420.2420.0020.1020.1023,500
13 Mar 202420.5920.6120.5220.5220.5212,700
13 Mar 20240.303 Dividend
12 Mar 202420.9220.9220.4520.5220.2214,400
11 Mar 202420.4320.4320.1520.2619.9616,200
08 Mar 202420.6920.6920.4420.4720.1721,900
07 Mar 202420.4520.9020.4520.8420.5312,900
06 Mar 202420.1620.2420.1320.1819.8837,300
05 Mar 202419.5220.2019.5219.9919.6919,500
04 Mar 202419.9420.2019.8119.8619.5714,800
01 Mar 202419.9519.9519.6419.8319.5416,200
29 Feb 202419.5819.9519.5419.5719.2817,200
28 Feb 202419.3319.4119.2819.3019.0219,400
27 Feb 202419.3319.3519.2819.2919.0116,500
26 Feb 202419.5119.5119.1819.3019.0216,400
23 Feb 202419.5019.9719.5019.9619.6722,600
22 Feb 202420.2720.2719.8919.9719.6828,900
21 Feb 202420.2820.2819.3819.9419.6525,100
20 Feb 202420.4920.4919.4019.9919.6915,600
16 Feb 202419.2720.0519.2719.9919.6911,900
15 Feb 202419.7520.0519.2819.8819.5921,800
14 Feb 202419.7119.7119.4519.5819.2925,500
13 Feb 202419.4819.4819.2219.2819.0022,600
12 Feb 202418.8719.8018.8719.6719.3811,900
09 Feb 202419.8319.8319.6719.7719.4819,400
08 Feb 202419.1819.7819.1819.4319.1413,500
07 Feb 202419.3619.4719.3619.4519.1618,900
06 Feb 202418.7218.8718.5718.8418.5625,600
05 Feb 202419.0419.3118.9519.0618.7824,500
02 Feb 202419.1719.3619.0319.1018.8220,100
01 Feb 202418.9319.0918.8318.9918.7118,700
31 Jan 202419.3619.5019.1119.1518.8720,900
30 Jan 202419.1419.2719.0019.2618.9815,100
29 Jan 202419.2319.5019.2319.4719.1816,300
26 Jan 202419.3719.4719.2719.3919.1017,900
25 Jan 202419.2419.4619.2419.3819.0928,600
24 Jan 202419.7919.7919.3619.3819.0927,500
23 Jan 202419.2319.3019.1719.2118.9319,100
22 Jan 202418.9619.1718.9619.0618.7824,700
19 Jan 202418.6518.9618.6518.8418.5617,400
18 Jan 202418.3618.4518.3218.4418.1721,800
17 Jan 202418.0718.4218.0718.3218.0526,400
16 Jan 202418.2018.3218.1518.2017.9330,600
12 Jan 202418.3318.4418.2218.2617.9927,900
11 Jan 202418.2418.4518.0218.2517.9832,900
10 Jan 202418.1518.3818.1318.3018.0316,700
09 Jan 202417.9818.6017.9818.4618.1920,000
08 Jan 202417.8918.3517.8918.3118.0420,700
05 Jan 202418.7418.7417.9618.3518.0818,100
04 Jan 202418.6318.6318.0118.3918.1216,600
03 Jan 202418.3218.6317.9118.2217.9523,200
02 Jan 202417.9818.4017.9418.3318.0630,500
29 Dec 202318.2718.5818.0118.4218.1514,100
28 Dec 202317.9418.5917.9418.4218.1523,300
27 Dec 202318.3718.4118.2918.4118.1412,700
26 Dec 202318.5318.5317.9418.4118.1420,400
22 Dec 202318.4818.4818.2518.2918.0217,500
21 Dec 202318.1718.4117.8118.4118.1455,700
20 Dec 202318.0318.0917.9017.9317.6728,200
19 Dec 202317.7017.8517.7017.8017.5419,900
18 Dec 202317.2017.8017.2017.6417.3821,500
15 Dec 202317.1017.6517.1017.5717.3136,900
14 Dec 202317.4517.5517.4517.4717.2130,200
13 Dec 202317.1217.4417.0517.4417.1828,100
12 Dec 202317.0117.0917.0117.0716.8233,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...