BUNZL PLC S/ADR Historical Stock Prices

BZLFY 
$29.13
*  
-0.75
-2.51 %
Get BZLFY Alerts
*Delayed - data as of May 22, 2015 15:26 ET  -  Find a broker to begin trading BZLFY now


Community Rating:
View:    BZLFY Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:26 N/A  29.46  29.13  29.13 8,702
05/21/2015 29.64 29.88 29.4 29.88 20,018
05/20/2015 29.45 29.89 29.26 29.73 12,647
05/19/2015 29.64 30.31 29.51 29.88 22,266
05/18/2015 29.68 30.02 29.52 30.02 9,972
05/15/2015 29.712 30.32 29.56 30.31 8,403
05/14/2015 29.6 30.05 29.6 30.05 7,135
05/13/2015 29.565 29.77 29.38 29.77 8,081
05/12/2015 29.45 29.51 29.38 29.51 6,055
05/11/2015 29.575 29.79 29.49 29.61 11,169
05/08/2015 29.41 29.69 29.24 29.69 7,858
05/07/2015 28.25 28.62 28.17 28.58 12,965
05/06/2015 28.25 28.51 27.96 28.335 13,581
05/05/2015 28.11 28.15 27.94 27.95 5,939
05/04/2015 27.825 28.05 27.74 28.05 7,388
05/01/2015 27.73 27.95 27.73 27.95 6,599
04/30/2015 28.1 28.3 28.05 28.2 6,370
04/29/2015 28.38 28.44 28.13 28.36 13,698
04/28/2015 28.17 28.55 28.17 28.55 11,562
04/27/2015 28.14 28.23 28.03 28.03 2,781
04/24/2015 28.088 28.27 28.03 28.24 6,983
04/23/2015 27.96 28.2 27.96 28.15 13,184
04/22/2015 28.22 28.34 28.08 28.31 12,185
04/21/2015 27.83 28.25 27.83 28.25 11,408
04/20/2015 27.574 27.69 27.48 27.62 6,542
04/17/2015 27.73 27.743 27.4965 27.73 8,009
04/16/2015 27.63 28.02 27.62 27.81 21,893
04/15/2015 27.45 27.72 27.45 27.69 59,209
04/14/2015 28.2075 28.5 28.1 28.3007 27,458
04/13/2015 27.86 27.98 27.86 27.96 17,833
04/10/2015 27.9 28.03 27.9 28.03 9,050
04/09/2015 28.01 28.01 27.84 27.94 7,744
04/08/2015 28.13 28.18 27.99 28.06 16,172
04/07/2015 28.05 28.05 27.72 27.78 5,301
04/06/2015 27.56 27.88 27.56 27.79 6,834
04/02/2015 27.445 27.57 27.4 27.57 7,353
04/01/2015 27.18 27.31 27.12 27.17 8,099
03/31/2015 26.98 27.21 26.98 27.1 31,775
03/30/2015 27.09 27.29 27 27.07 9,036
03/27/2015 27.29 27.4 27.06 27.135 19,973
03/26/2015 27.19 27.24 27 27.23 22,812
03/25/2015 27.53 27.57 27.38 27.38 32,279
03/24/2015 27.89 27.94 27.69 27.69 18,413
03/23/2015 27.82 27.95 27.73 27.78 24,896
03/20/2015 27.791 28.08 27.725 28.03 13,647
03/19/2015 27.48 27.57 27.32 27.46 10,820
03/18/2015 27.2 27.882 27.19 27.785 12,171
03/17/2015 27.21 27.4 27.204 27.32 12,298
03/16/2015 27.42 27.6 27.345 27.58 11,885
03/13/2015 27.21 27.33 27 27.31 20,837
03/12/2015 27.555 27.56 27.26 27.49 9,208
03/11/2015 27.59 27.59 27.3 27.425 11,925
03/10/2015 27.93 27.93 27.46 27.62 8,679
03/09/2015 28.08 28.23 27.99 28.2 9,121
03/06/2015 28.2 28.35 28.17 28.23 19,379
03/05/2015 28.72 28.81 28.63 28.77 9,957
03/04/2015 28.525 28.85 28.525 28.7 14,812
03/03/2015 28.896 28.985 28.77 28.924 14,756
03/02/2015 29.22 29.34 29.11 29.25 11,211
02/27/2015 29.14 29.28 29.02 29.02 9,988
02/26/2015 29.25 29.25 29.09 29.23 17,468
02/25/2015 29.65 29.75 29.63 29.74 22,624
02/24/2015 29.51 29.85 29.51 29.78 20,126
02/23/2015 29.98 30.11 29.98 30.06 12,091
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?