Bunzl Plc Historical Stock Prices

BZLFY 
$25.89
*  
0.045
0.17%
Get BZLFY Alerts
*Delayed - data as of Oct. 1, 2014 11:52 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
11:52 N/A  25.94  25.8398  25.89 2,720
09/30/2014 26.1 26.1 26.1 26.1 10,800
09/29/2014 26.149 26.149 26.149 26.149 24,700
09/26/2014 25.942 25.942 25.942 25.942 16,100
09/25/2014 26.025 26.025 26.025 26.025 54,900
09/24/2014 26.32 26.32 26.32 26.32 12,500
09/23/2014 26.455 26.455 26.455 26.455 17,400
09/22/2014 26.828 26.828 26.828 26.828 16,800
09/19/2014 26.799 26.799 26.799 26.799 11,800
09/18/2014 26.583 26.583 26.583 26.583 14,500
09/17/2014 26.397 26.397 26.397 26.397 10,700
09/16/2014 26.126 26.126 26.126 26.126 18,200
09/15/2014 26.381 26.381 26.381 26.381 12,800
09/12/2014 26.096 26.096 26.096 26.096 11,300
09/11/2014 26.25 26.25 26.25 26.25 28,400
09/10/2014 26.336 26.336 26.336 26.336 15,400
09/09/2014 26.382 26.382 26.382 26.382 13,800
09/08/2014 26.586 26.586 26.586 26.586 107,000
09/05/2014 27.01 27.01 27.01 27.01 124,000
09/04/2014 27.236 27.236 27.236 27.236 698,900
09/03/2014 27.704 27.704 27.704 27.704 307,600
09/02/2014 27.468 27.468 27.468 27.468 155,500
08/29/2014 27.336 27.336 27.336 27.336 166,200
08/28/2014 27.209 27.209 27.209 27.209 43,300
08/27/2014 27.23 27.23 27.23 27.23 14,500
08/26/2014 27.17 27.17 27.17 27.17 24,100
08/25/2014 27.029 27.029 27.029 27.029 14,200
08/22/2014 27.01 27.01 27.01 27.01 51,300
08/21/2014 27.202 27.202 27.202 27.202 16,000
08/20/2014 27.117 27.117 27.117 27.117 8,100
08/19/2014 27.238 27.238 27.238 27.238 14,000
08/18/2014 27.461 27.461 27.461 27.461 34,000
08/15/2014 27.18 27.18 27.18 27.18 30,400
08/14/2014 27.147 27.147 27.147 27.147 17,700
08/13/2014 27.079 27.079 27.079 27.079 26,600
08/12/2014 27.005 27.005 27.005 27.005 23,100
08/11/2014 26.963 26.963 26.963 26.963 15,600
08/08/2014 26.424 26.424 26.424 26.424 16,500
08/07/2014 26.494 26.494 26.494 26.494 26,800
08/06/2014 26.361 26.361 26.361 26.361 18,600
08/05/2014 26.505 26.505 26.505 26.505 12,500
08/04/2014 26.59 26.59 26.59 26.59 18,200
08/01/2014 26.69 26.69 26.69 26.69 19,800
07/31/2014 26.861 26.861 26.861 26.861 10,300
07/30/2014 27.366 27.366 27.366 27.366 14,100
07/29/2014 27.536 27.536 27.536 27.536 15,000
07/28/2014 27.32 27.32 27.32 27.32 23,200
07/25/2014 27.533 27.533 27.533 27.533 10,500
07/24/2014 27.666 27.666 27.666 27.666 32,100
07/23/2014 27.676 27.676 27.676 27.676 12,300
07/22/2014 27.413 27.413 27.413 27.413 24,100
07/21/2014 27.44 27.44 27.44 27.44 14,900
07/18/2014 27.87 27.87 27.87 27.87 12,300
07/17/2014 27.999 27.999 27.999 27.999 9,200
07/16/2014 28.062 28.062 28.062 28.062 17,500
07/15/2014 27.822 27.822 27.822 27.822 30,200
07/14/2014 27.959 27.959 27.959 27.959 20,800
07/11/2014 27.499 27.499 27.499 27.499 20,300
07/10/2014 27.584 27.584 27.584 27.584 10,700
07/09/2014 27.936 27.936 27.936 27.936 15,800
07/08/2014 28.023 28.023 28.023 28.023 17,500
07/07/2014 28.276 28.276 28.276 28.276 28,300
07/03/2014 28.493 28.493 28.493 28.493 29,700
07/02/2014 28.382 28.382 28.382 28.382 11,700
07/01/2014 28.431 28.431 28.431 28.431 54,800
06/30/2014 27.734 27.734 27.734 27.734 14,000
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?