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 (%)
May 28, 2021 8.200 8.200 8.200 50 -0.23(-2.71%)
May 27, 2021 8.428 8.428 8.428 8.428 1,392 +0.05(+0.62%)
May 25, 2021 8.376 8.376 8.376 5 +0.25(+3.03%)
May 21, 2021 8.130 8.130 8.130 0 +0.08(+0.99%)
May 20, 2021 8.124 8.124 8.050 8.050 5,242 -0.18(-2.25%)
May 18, 2021 8.235 8.235 8.235 0 -0.08(-0.97%)
May 17, 2021 8.316 8.316 8.316 8.316 402 -0.10(-1.14%)
May 14, 2021 8.360 8.430 8.300 8.412 2,006 +0.11(+1.35%)
May 13, 2021 8.000 8.300 8.000 8.300 39,747 -0.03(-0.38%)
May 12, 2021 8.332 8.332 8.332 8.332 357 +0.19(+2.35%)
May 11, 2021 8.141 8.141 8.141 8.141 3,830 -0.11(-1.32%)
May 10, 2021 8.250 8.250 8.250 8.250 281 +0.08(+0.98%)
May 07, 2021 8.130 8.170 8.130 8.170 430 +0.14(+1.69%)
May 05, 2021 8.034 8.034 8.034 159 -0.16(-1.98%)
May 04, 2021 8.034 8.250 8.034 8.196 2,837 +0.20(+2.45%)
May 03, 2021 8.000 8.000 8.000 8.000 1,983 +0.00(+0.05%)
Apr 30, 2021 7.996 7.996 7.996 7.996 300 -0.12(-1.47%)
Apr 29, 2021 8.115 8.115 8.115 63 +0.00(+0.00%)
Apr 28, 2021 8.115 8.196 7.980 8.115 3,160 -0.06(-0.70%)
Apr 27, 2021 8.172 8.172 8.172 142 +0.00(+0.00%)
Apr 26, 2021 8.250 8.250 8.172 8.172 597 +0.20(+2.47%)
Apr 23, 2021 7.975 7.975 7.975 7.975 100 -0.18(-2.15%)
Apr 22, 2021 8.150 8.150 8.150 8.150 205 +0.33(+4.22%)
Apr 21, 2021 7.820 7.820 7.820 7.820 484 -0.21(-2.62%)
Apr 20, 2021 8.030 8.030 8.030 8.030 1,343 -0.21(-2.52%)
Apr 19, 2021 8.238 8.238 8.238 110 +0.00(+0.00%)
Apr 16, 2021 8.238 8.238 8.238 13 +0.00(+0.00%)
Apr 15, 2021 8.032 8.032 8.238 32,170 +0.21(+2.56%)
Apr 14, 2021 8.032 8.032 8.032 31 +0.00(+0.00%)
Apr 13, 2021 7.120 8.032 7.120 8.032 4,176 +0.53(+7.09%)
Apr 12, 2021 8.069 8.069 7.500 7.500 1,232 -0.11(-1.45%)
Apr 09, 2021 8.080 8.080 7.610 7.610 1,400 -0.48(-5.93%)
Apr 08, 2021 8.090 8.090 8.090 79 +0.00(+0.00%)
Apr 07, 2021 8.090 8.090 8.090 78 +0.00(+0.00%)
Apr 06, 2021 8.090 8.090 8.090 8.090 81,630 +0.00(+0.00%)
Apr 05, 2021 8.090 8.090 8.090 8.090 374 +0.09(+1.12%)
Apr 01, 2021 6.250 8.000 6.000 8.000 500 +1.00(+14.29%)
Mar 31, 2021 7.000 7.000 7.000 1,221 +0.00(+0.00%)
Mar 30, 2021 7.850 7.850 7.000 7.000 2,389 -1.09(-13.47%)
Mar 29, 2021 7.800 8.090 7.800 8.090 1,920 +0.29(+3.72%)
Mar 26, 2021 7.800 7.800 7.800 7.800 400 -0.03(-0.35%)
Mar 25, 2021 7.700 7.700 7.828 65,426 +0.13(+1.66%)
Mar 24, 2021 7.800 7.800 7.700 7.700 501 -0.10(-1.28%)
Mar 23, 2021 7.750 7.800 7.750 7.800 849 +0.15(+1.96%)
Mar 22, 2021 7.650 7.650 7.650 7.650 2,680 +1.35(+21.43%)
Mar 19, 2021 6.300 6.300 6.300 6.300 14,900 -1.45(-18.71%)
Mar 18, 2021 7.750 7.750 7.750 107 +0.00(+0.00%)
Mar 17, 2021 7.750 7.750 7.750 7.750 201 +1.45(+23.02%)
Mar 16, 2021 7.750 7.750 6.300 6.300 732 +0.25(+4.13%)
Mar 15, 2021 6.050 6.050 6.050 28 +0.00(+0.00%)
Mar 12, 2021 6.050 6.050 6.050 6.050 600 -1.73(-22.24%)
Mar 11, 2021 5.550 7.780 5.550 7.780 3,632 +0.03(+0.39%)
Mar 10, 2021 7.550 7.790 5.550 7.750 1,302 +2.55(+49.04%)
Mar 09, 2021 6.210 7.620 5.200 5.200 575 -2.60(-33.33%)
Mar 08, 2021 7.800 7.800 7.800 7.800 455 +0.10(+1.30%)
Mar 05, 2021 7.800 7.800 7.600 7.700 4,900 -0.10(-1.28%)
Mar 04, 2021 7.800 7.800 7.800 7.800 599 +0.05(+0.65%)
Mar 03, 2021 7.800 7.800 7.750 7.750 669 -0.05(-0.64%)
Mar 02, 2021 7.900 7.900 6.210 7.800 536 -0.20(-2.50%)
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.