Skip to main content

Brambles Ltd ADR (OP: BXBLY )

19.86 +0.71 (+3.73%)
Streaming Delayed Price Updated: 3:11 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 18.66 18.66 18.46 18.54 21,067 -0.06(-0.32%)
Sep 28, 2023 18.67 18.67 18.34 18.60 57,224 +0.23(+1.25%)
Sep 27, 2023 18.50 18.50 18.25 18.37 64,579 -0.45(-2.39%)
Sep 26, 2023 18.79 18.86 18.55 18.82 29,913 +0.03(+0.16%)
Sep 25, 2023 18.75 18.79 18.71 18.79 15,438 +0.22(+1.18%)
Sep 22, 2023 18.62 18.65 18.49 18.57 26,469 +0.14(+0.73%)
Sep 21, 2023 18.70 18.73 18.43 18.43 16,648 -0.58(-3.02%)
Sep 20, 2023 19.65 19.65 19.01 19.01 41,325 +0.04(+0.21%)
Sep 19, 2023 19.38 19.38 18.90 18.97 19,267 +0.04(+0.21%)
Sep 18, 2023 18.95 19.33 18.92 18.93 19,851 -0.07(-0.37%)
Sep 15, 2023 19.11 19.16 19.00 19.00 20,882 -0.14(-0.73%)
Sep 14, 2023 19.28 19.65 19.05 19.14 28,409 +0.12(+0.63%)
Sep 13, 2023 19.65 19.65 19.02 19.02 39,604 -0.53(-2.71%)
Sep 12, 2023 19.50 19.58 19.47 19.55 53,423 +0.06(+0.31%)
Sep 11, 2023 19.59 19.59 19.40 19.49 23,822 +0.15(+0.78%)
Sep 08, 2023 19.27 19.35 19.27 19.34 15,017 +0.05(+0.26%)
Sep 07, 2023 19.27 19.32 19.25 19.29 17,988 +0.10(+0.52%)
Sep 06, 2023 19.31 19.31 19.14 19.19 15,115 -0.17(-0.90%)
Sep 05, 2023 19.37 19.40 19.06 19.36 33,901 +0.04(+0.23%)
Sep 01, 2023 19.40 19.40 19.26 19.32 12,100 -0.01(-0.05%)
Aug 31, 2023 19.41 19.41 19.27 19.33 18,196 -0.43(-2.18%)
Aug 30, 2023 19.04 19.97 19.04 19.76 14,288 +1.33(+7.22%)
Aug 29, 2023 18.01 18.43 18.01 18.43 24,756 +0.24(+1.32%)
Aug 28, 2023 18.40 18.40 18.08 18.19 22,505 +0.25(+1.37%)
Aug 25, 2023 18.70 18.70 17.79 17.95 25,528 -0.25(-1.35%)
Aug 24, 2023 18.36 18.70 18.02 18.19 33,696 -0.11(-0.60%)
Aug 23, 2023 18.14 18.30 18.00 18.30 18,818 +0.18(+0.99%)
Aug 22, 2023 18.14 18.14 18.00 18.12 38,145 -0.01(-0.06%)
Aug 21, 2023 17.73 18.48 17.73 18.13 33,820 +0.05(+0.28%)
Aug 18, 2023 17.91 18.28 17.54 18.08 21,668 +0.03(+0.17%)
Aug 17, 2023 18.36 18.51 18.03 18.05 29,722 -0.05(-0.28%)
Aug 16, 2023 17.92 18.53 17.92 18.10 39,520 +0.15(+0.84%)
Aug 15, 2023 18.12 18.21 17.91 17.95 19,507 -0.46(-2.50%)
Aug 14, 2023 18.21 18.43 18.13 18.41 26,442 +0.10(+0.55%)
Aug 11, 2023 18.69 18.69 18.25 18.31 21,540 -0.18(-0.97%)
Aug 10, 2023 18.69 18.69 18.20 18.49 14,884 -0.19(-1.02%)
Aug 09, 2023 18.17 18.68 18.12 18.68 18,334 +0.27(+1.47%)
Aug 08, 2023 18.68 18.68 18.21 18.41 24,870 -0.05(-0.27%)
Aug 07, 2023 18.02 18.64 18.02 18.46 29,297 +0.12(+0.65%)
Aug 04, 2023 18.26 18.68 17.86 18.34 17,907 +0.12(+0.66%)
Aug 03, 2023 18.34 18.34 18.06 18.22 36,287 -0.03(-0.16%)
Aug 02, 2023 18.50 18.78 18.12 18.25 62,524 -0.46(-2.46%)
Aug 01, 2023 18.98 19.22 18.70 18.71 58,055 -0.28(-1.47%)
Jul 31, 2023 19.05 19.22 18.94 18.99 23,225 +0.24(+1.28%)
Jul 28, 2023 18.61 18.88 18.61 18.75 22,454 -0.15(-0.79%)
Jul 27, 2023 19.15 19.15 18.79 18.90 20,629 -0.07(-0.34%)
Jul 26, 2023 19.00 19.10 18.85 18.96 37,809 -0.23(-1.17%)
Jul 25, 2023 19.36 19.36 19.02 19.19 14,743 +0.08(+0.42%)
Jul 24, 2023 19.53 19.53 19.01 19.11 13,681 +0.19(+1.00%)
Jul 21, 2023 19.53 19.53 18.90 18.92 24,026 -0.13(-0.71%)
Jul 20, 2023 18.50 19.31 18.50 19.05 12,412 +0.07(+0.34%)
Jul 19, 2023 19.02 19.24 18.74 18.99 31,024 -0.20(-1.04%)
Jul 18, 2023 19.18 19.36 19.01 19.19 59,607 -0.11(-0.57%)
Jul 17, 2023 19.08 19.60 18.73 19.30 19,169 -0.11(-0.57%)
Jul 14, 2023 19.27 19.50 19.03 19.41 9,714 -0.02(-0.10%)
Jul 13, 2023 18.96 19.43 18.81 19.43 16,689 +0.43(+2.26%)
Jul 12, 2023 18.87 19.01 18.87 19.00 15,639 +0.16(+0.85%)
Jul 11, 2023 18.50 18.97 18.50 18.84 23,212 +0.09(+0.48%)
Jul 10, 2023 18.60 18.75 18.60 18.75 25,920 -0.17(-0.90%)
Jul 07, 2023 18.77 18.96 18.58 18.92 16,491 -0.03(-0.16%)
Jul 06, 2023 19.11 19.11 18.81 18.95 21,082 -0.29(-1.51%)
Jul 05, 2023 19.31 19.42 19.20 19.24 41,881 -0.28(-1.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.