Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Bunzl plc BZLFY

Full chart Compare
Set alert

Price alert · BZLFY

All alert types
19.13 USD -0.18 (-0.93%)

Regular-session close

19.16 Day range 19.24
13.32 52-week range 19.73
YTD
+36.64%
1 year
+31.39%

BZLFY price history

BZLFY daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202619.2119.2419.1619.16-0.15-0.78%296
Nov 12, 202619.3019.3719.2319.31-0.03-0.16%22,000
Nov 11, 202619.1619.3419.1519.34+0.17+0.89%45,300
Nov 10, 202619.1519.1919.0719.170.000.00%10,400
Nov 9, 202619.0619.1919.0219.17+0.04+0.21%11,200
Nov 6, 202618.8619.2618.8619.13-0.46-2.35%9,700
Nov 5, 202619.7119.7319.5719.59+0.14+0.72%13,800
Nov 4, 202619.3619.4519.2919.45+0.23+1.20%10,100
Nov 3, 202619.2319.2519.1419.22-0.21-1.08%24,500
Nov 2, 202619.3119.5119.3119.43+0.17+0.88%11,200
Oct 30, 202619.2819.2819.1719.26+0.17+0.89%8,600
Oct 29, 202619.1119.1718.9719.09+0.09+0.47%13,300
Oct 28, 202619.0819.1118.8919.00-0.18-0.94%20,900
Oct 27, 202619.0219.2119.0019.18-0.03-0.16%13,200
Oct 26, 202619.0619.2119.0219.21+0.26+1.37%22,100
Oct 23, 202618.9118.9518.7218.95+0.19+1.01%11,400
Oct 22, 202618.6018.7718.5118.76+0.30+1.63%14,600
Oct 21, 202618.5018.5518.4118.46+0.09+0.49%128,900
Oct 20, 202618.4218.4918.1918.37-0.33-1.76%81,700
Oct 19, 202618.8918.9118.6618.70-0.32-1.68%39,800
Oct 16, 202619.0119.0218.9619.02+0.12+0.63%33,000
Oct 15, 202619.0119.0218.8318.90+0.50+2.72%25,800
Oct 14, 202618.3418.4118.2818.40-0.10-0.54%23,100
Oct 13, 202618.3918.5018.3518.50+0.42+2.32%17,300
Oct 12, 202618.1018.1418.0618.08-0.14-0.77%22,800
Oct 9, 202618.1318.2218.0718.22+0.12+0.66%16,300
Oct 8, 202617.9218.1017.8518.10+0.51+2.90%16,600
Oct 7, 202617.6517.6617.5417.59-0.21-1.18%24,200
Oct 6, 202617.6717.8717.6417.80+0.32+1.83%32,000
Oct 5, 202617.3217.4817.2817.48+0.08+0.46%29,900
Oct 2, 202617.3117.4317.2817.40+0.25+1.46%37,900
Oct 1, 202617.2717.2717.0517.15-0.20-1.15%49,200
Sep 30, 202617.5717.5817.3117.35-0.07-0.40%21,900
Sep 29, 202617.6117.6117.2717.42-0.33-1.86%27,300
Sep 28, 202617.7017.8117.5717.75+0.12+0.68%24,600
Sep 25, 202617.5617.6317.5117.63-0.24-1.34%18,400
Sep 24, 202617.7817.9117.7417.87+0.23+1.30%70,400
Sep 23, 202617.7417.7617.5717.64-0.32-1.78%99,700
Sep 22, 202617.7617.9617.7417.96+0.41+2.34%26,700
Sep 21, 202617.6317.6317.4417.550.000.00%21,700
Sep 18, 202617.6217.6217.5117.55-0.11-0.62%35,100
Sep 17, 202617.6317.7217.6217.66+0.21+1.20%188,500
Sep 16, 202617.4217.5817.3817.45-0.07-0.40%20,900
Sep 15, 202617.3417.5617.3417.52+0.01+0.06%29,800
Sep 14, 202617.5817.5817.4717.51+0.12+0.69%41,600
Sep 11, 202617.5317.5417.3817.390.000.00%33,400
Sep 10, 202617.6617.7117.2517.39-0.43-2.41%34,500
Sep 9, 202617.8417.8917.8017.82-0.22-1.22%17,400
Sep 8, 202618.0618.1317.9818.04+0.05+0.28%18,900
Sep 4, 202617.8318.0817.8117.99-0.12-0.66%11,700
Sep 3, 202618.1818.2118.0618.11-0.24-1.31%23,500
Sep 2, 202618.3118.4618.3018.35-0.20-1.08%19,000
Sep 1, 202618.6218.6218.2918.55-0.34-1.80%43,500
Aug 31, 202618.9418.9718.8018.89-0.05-0.26%14,200
Aug 28, 202618.9318.9718.8818.94+0.02+0.11%8,000
Aug 27, 202618.9818.9818.8818.92-0.02-0.11%12,300
Aug 26, 202619.2019.2318.9418.94-0.20-1.04%11,800
Aug 25, 202619.0819.1419.0419.14-0.02-0.10%10,000
Aug 24, 202619.1019.2519.1019.16+0.25+1.32%89,400
Aug 21, 202618.7718.9118.7718.91+0.06+0.32%12,200
Aug 20, 202618.7818.8818.7818.85+0.01+0.05%14,100
Aug 19, 202618.8918.9718.8318.840.000.00%9,800
Aug 18, 202618.8918.9118.8218.84+0.10+0.53%24,500
Aug 17, 202618.7218.7818.6718.74-0.02-0.11%23,000
Aug 14, 202618.7518.7618.6518.76+0.15+0.81%10,500

65 days, newest first. Daily bars as drawn on the BZLFY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.