Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brambles Ltd (OP: BMBLF )

9.307 -0.482 (-4.93%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 7.800 8.550 7.400 7.400 1,500 -1.15(-13.45%)
Jan 28, 2021 8.000 8.550 8.000 8.550 617 +0.41(+5.04%)
Jan 27, 2021 8.140 8.140 8.140 24 +0.00(+0.00%)
Jan 26, 2021 8.400 8.400 8.140 8.140 703 -0.36(-4.24%)
Jan 25, 2021 8.500 8.500 8.000 8.500 6,555 +0.35(+4.29%)
Jan 22, 2021 8.300 8.500 8.150 8.150 2,400 -0.15(-1.81%)
Jan 21, 2021 8.300 8.300 8.300 8.300 182 -0.10(-1.19%)
Jan 20, 2021 8.290 8.400 8.250 8.400 1,222 +0.25(+3.07%)
Jan 19, 2021 8.300 8.300 8.150 8.150 750 -0.15(-1.81%)
Jan 15, 2021 8.250 8.300 8.150 8.300 1,400 -0.10(-1.19%)
Jan 14, 2021 8.400 8.400 8.400 8.400 287 +0.10(+1.20%)
Jan 13, 2021 8.300 8.300 8.300 8.300 157 +0.25(+3.11%)
Jan 12, 2021 8.050 8.050 8.050 47 +0.00(+0.00%)
Jan 08, 2021 8.050 8.050 8.050 0 -0.35(-4.17%)
Jan 07, 2021 8.400 8.400 8.400 12 +0.00(+0.00%)
Jan 06, 2021 8.400 8.400 8.400 48 +0.00(+0.00%)
Jan 05, 2021 8.400 8.400 8.400 147 +0.00(+0.00%)
Jan 04, 2021 8.400 8.400 8.400 8.400 956 +0.27(+3.32%)
Dec 31, 2020 8.130 8.130 8.130 16 +0.00(+0.00%)
Dec 30, 2020 8.130 8.130 8.130 16 +0.00(+0.00%)
Dec 29, 2020 8.130 8.130 8.130 8.130 137 +0.33(+4.23%)
Dec 28, 2020 7.800 7.800 7.800 7.800 853 +0.05(+0.65%)
Dec 24, 2020 7.750 7.750 7.750 7 +0.00(+0.00%)
Dec 22, 2020 7.750 7.750 7.750 0 -0.50(-6.06%)
Dec 21, 2020 8.250 8.250 8.250 95 +0.00(+0.00%)
Dec 18, 2020 8.000 8.250 8.000 8.250 800 -0.25(-2.94%)
Dec 17, 2020 8.500 8.500 8.500 8.500 3,804 +0.22(+2.66%)
Dec 16, 2020 8.280 8.280 8.280 8.280 140 +0.35(+4.41%)
Dec 15, 2020 7.930 7.930 7.930 7.930 397 +0.08(+1.02%)
Dec 14, 2020 7.850 7.850 7.850 7.850 219 -0.35(-4.27%)
Dec 11, 2020 8.200 8.200 8.200 8.200 2,300 -0.20(-2.38%)
Dec 10, 2020 8.400 8.400 8.400 8.400 176 +0.00(+0.00%)
Dec 09, 2020 8.400 8.400 8.400 8.400 123 +0.00(+0.00%)
Dec 07, 2020 8.400 8.400 8.400 0 +0.24(+2.94%)
Dec 04, 2020 8.000 8.160 8.000 8.160 11,000 +0.06(+0.74%)
Dec 03, 2020 8.100 8.100 8.100 8.100 763 -0.05(-0.61%)
Dec 02, 2020 8.150 8.150 8.150 8.150 338 +0.03(+0.37%)
Dec 01, 2020 8.120 8.120 8.120 8.120 200 +0.04(+0.50%)
Nov 30, 2020 8.020 8.150 7.900 8.080 6,475 +0.16(+2.02%)
Nov 27, 2020 7.920 7.920 7.920 34 +0.00(+0.00%)
Nov 25, 2020 7.950 7.950 7.920 372 -0.03(-0.38%)
Nov 24, 2020 8.250 8.250 7.950 7.950 4,619 -0.25(-3.05%)
Nov 23, 2020 8.200 8.200 8.200 8.200 221 -0.05(-0.61%)
Nov 20, 2020 8.250 8.250 8.250 25 +0.00(+0.00%)
Nov 19, 2020 8.250 8.250 8.250 8.250 367 +0.45(+5.77%)
Nov 18, 2020 7.800 8.200 7.800 7.800 2,363 -0.40(-4.88%)
Nov 17, 2020 7.750 8.200 7.750 8.200 1,173 +0.40(+5.13%)
Nov 16, 2020 7.800 7.800 7.800 7.800 1,014 +0.15(+1.96%)
Nov 13, 2020 7.650 7.650 7.650 7.650 1,700 -0.35(-4.37%)
Nov 12, 2020 8.000 8.000 8.000 8.000 630 -0.20(-2.44%)
Nov 11, 2020 7.700 8.200 7.700 8.200 383 +0.10(+1.23%)
Nov 10, 2020 8.100 8.100 8.100 8.100 380 -0.10(-1.22%)
Nov 09, 2020 7.550 8.200 7.550 8.200 788 +0.70(+9.33%)
Nov 06, 2020 7.500 7.500 7.500 7.500 900 +0.20(+2.74%)
Nov 05, 2020 7.300 7.300 7.300 7.300 815 +0.10(+1.39%)
Nov 04, 2020 7.200 7.200 7.200 7.200 1,541 +0.30(+4.35%)
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.