Skip to main content

Brambles Ltd ADR (OP: BXBLY )

19.37 +0.19 (+0.99%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 17.25 17.60 17.25 17.51 49,441 +0.34(+1.98%)
Nov 29, 2023 17.11 17.29 16.88 17.17 33,618 -0.07(-0.41%)
Nov 28, 2023 17.81 17.81 17.18 17.24 47,853 +0.11(+0.64%)
Nov 27, 2023 17.16 17.20 17.09 17.13 37,656 -0.22(-1.27%)
Nov 24, 2023 17.26 17.35 17.26 17.35 15,147 +0.30(+1.76%)
Nov 22, 2023 17.08 17.11 17.00 17.05 46,608 +0.04(+0.24%)
Nov 21, 2023 17.02 17.05 16.90 17.01 44,011 -0.04(-0.23%)
Nov 20, 2023 16.98 17.09 16.98 17.05 43,667 -0.15(-0.87%)
Nov 17, 2023 17.08 17.34 17.08 17.20 29,980 -0.22(-1.26%)
Nov 16, 2023 17.43 17.43 17.21 17.42 25,555 -0.01(-0.06%)
Nov 15, 2023 17.44 17.65 17.43 17.43 63,209 -0.51(-2.84%)
Nov 14, 2023 17.75 17.94 17.75 17.94 51,534 +0.52(+2.99%)
Nov 13, 2023 17.36 17.46 17.29 17.42 44,682 +0.12(+0.69%)
Nov 10, 2023 17.21 17.30 17.19 17.30 35,287 -0.02(-0.09%)
Nov 09, 2023 17.52 17.56 17.26 17.32 43,426 -0.02(-0.14%)
Nov 08, 2023 17.00 17.49 17.00 17.34 45,106 +0.10(+0.58%)
Nov 07, 2023 17.21 17.28 17.19 17.24 49,888 -0.14(-0.81%)
Nov 06, 2023 17.48 17.97 17.37 17.38 48,054 -0.23(-1.31%)
Nov 03, 2023 17.54 17.66 16.93 17.61 76,260 +0.42(+2.44%)
Nov 02, 2023 16.68 17.24 16.68 17.19 38,016 +0.00(+0.00%)
Nov 01, 2023 16.58 17.23 16.58 17.19 55,565 +0.54(+3.24%)
Oct 31, 2023 16.62 16.73 16.59 16.65 475,447 -0.05(-0.30%)
Oct 30, 2023 16.62 16.89 16.62 16.70 88,705 +0.08(+0.48%)
Oct 27, 2023 17.00 17.00 16.62 16.62 47,917 -0.96(-5.46%)
Oct 26, 2023 17.12 17.66 17.12 17.58 43,301 -0.67(-3.67%)
Oct 25, 2023 17.90 18.25 17.90 18.25 49,679 -0.12(-0.65%)
Oct 24, 2023 17.71 18.38 17.71 18.37 50,275 +0.28(+1.55%)
Oct 23, 2023 17.99 18.15 17.84 18.09 20,864 +0.05(+0.28%)
Oct 20, 2023 18.15 18.18 18.04 18.04 24,942 -0.01(-0.06%)
Oct 19, 2023 18.31 18.52 17.97 18.05 28,514 -0.12(-0.66%)
Oct 18, 2023 18.32 18.36 18.17 18.17 52,577 -0.26(-1.41%)
Oct 17, 2023 18.41 18.44 18.28 18.43 45,589 +0.27(+1.49%)
Oct 16, 2023 18.05 18.19 18.02 18.16 33,796 +0.30(+1.68%)
Oct 13, 2023 18.00 18.06 17.86 17.86 20,438 -0.19(-1.05%)
Oct 12, 2023 18.22 18.22 18.03 18.05 30,083 -0.32(-1.77%)
Oct 11, 2023 18.35 18.43 18.26 18.38 43,697 -0.00(-0.03%)
Oct 10, 2023 18.22 18.38 18.22 18.38 21,881 +0.21(+1.16%)
Oct 09, 2023 18.19 18.34 18.00 18.17 32,252 -0.13(-0.71%)
Oct 06, 2023 17.75 18.34 17.75 18.30 34,347 +0.07(+0.38%)
Oct 05, 2023 18.31 18.31 18.12 18.23 29,973 +0.05(+0.28%)
Oct 04, 2023 17.75 18.19 17.75 18.18 46,417 +0.12(+0.66%)
Oct 03, 2023 18.10 18.16 18.03 18.06 39,008 -0.12(-0.65%)
Oct 02, 2023 18.26 18.77 18.11 18.18 35,016 -0.36(-1.96%)
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 +0.10(+0.54%)
Sep 21, 2023 18.70 18.73 18.43 18.47 16,648 -0.54(-2.84%)
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%)
Jul 03, 2023 19.35 19.52 19.32 19.52 9,625 +0.22(+1.14%)
Jun 30, 2023 19.15 19.30 19.09 19.30 30,190 +0.17(+0.89%)
Jun 29, 2023 19.02 19.29 18.77 19.13 13,801 +0.36(+1.92%)
Jun 28, 2023 18.68 18.84 18.68 18.77 12,920 -0.19(-1.00%)
Jun 27, 2023 18.56 19.22 18.56 18.96 22,454 +0.11(+0.58%)
Jun 26, 2023 18.70 18.85 18.70 18.85 16,981 +0.13(+0.69%)
Jun 23, 2023 18.76 18.99 18.72 18.72 18,951 -0.40(-2.09%)
Jun 22, 2023 19.00 19.23 19.00 19.12 19,235 -0.06(-0.31%)
Jun 21, 2023 19.08 19.26 18.90 19.18 20,615 -0.08(-0.42%)
Jun 20, 2023 19.04 19.26 19.04 19.26 25,153 +0.19(+1.00%)
Jun 16, 2023 19.14 19.47 18.80 19.07 15,972 -0.03(-0.16%)
Jun 15, 2023 19.25 19.26 18.48 19.10 18,300 -0.20(-1.01%)
May 08, 2023 19.36 19.42 19.21 19.30 16,828 -0.04(-0.23%)
May 05, 2023 19.30 19.34 19.18 19.34 17,380 +0.35(+1.84%)
May 04, 2023 18.88 18.99 18.86 18.99 21,853 +0.12(+0.66%)
May 03, 2023 18.78 18.92 18.78 18.86 21,797 +0.05(+0.29%)
May 02, 2023 18.84 19.00 18.69 18.81 22,434 -0.09(-0.48%)
May 01, 2023 19.29 19.66 18.88 18.90 36,399 -0.01(-0.05%)
Apr 28, 2023 18.92 19.00 18.84 18.91 20,843 -0.11(-0.56%)
Apr 27, 2023 19.00 19.26 18.92 19.02 20,628 +0.06(+0.32%)
Apr 26, 2023 18.91 19.02 18.91 18.95 20,975 +0.11(+0.61%)
Apr 25, 2023 19.06 19.06 18.84 18.84 19,124 -0.21(-1.08%)
Apr 24, 2023 19.11 19.11 18.96 19.05 19,797 +0.21(+1.09%)
Apr 21, 2023 18.61 18.96 18.61 18.84 14,957 +0.02(+0.11%)
Apr 20, 2023 18.72 18.82 18.66 18.82 18,876 +0.13(+0.72%)
Apr 19, 2023 18.97 18.97 18.66 18.69 18,550 -0.18(-0.98%)
Apr 18, 2023 18.85 18.96 18.83 18.87 16,565 +0.08(+0.43%)
Apr 17, 2023 18.77 18.81 18.74 18.79 27,588 +0.06(+0.32%)
Apr 14, 2023 18.95 18.95 18.73 18.73 23,426 -0.18(-0.95%)
Apr 13, 2023 18.68 18.93 18.68 18.91 26,256 +0.27(+1.42%)
Apr 12, 2023 18.61 18.80 18.61 18.64 21,990 +0.11(+0.57%)
Apr 11, 2023 18.44 18.61 18.44 18.54 33,155 +0.25(+1.37%)
Apr 10, 2023 18.36 18.36 18.24 18.29 14,763 -0.18(-0.97%)
Apr 06, 2023 18.34 18.48 18.32 18.47 10,817 +0.16(+0.87%)
Apr 05, 2023 18.30 18.46 18.28 18.31 15,329 +0.05(+0.27%)
Apr 04, 2023 17.92 18.33 17.92 18.26 18,273 -0.03(-0.16%)
Apr 03, 2023 18.44 18.44 18.12 18.29 29,644 +0.18(+0.99%)
Mar 31, 2023 18.07 18.18 18.02 18.11 35,773 -0.01(-0.06%)
Mar 30, 2023 18.09 18.14 18.04 18.12 28,158 +0.06(+0.33%)
Mar 29, 2023 18.01 18.13 18.01 18.06 26,607 +0.07(+0.39%)
Mar 28, 2023 17.65 18.19 17.65 17.99 27,518 -0.06(-0.33%)
Mar 27, 2023 18.15 18.17 17.98 18.05 25,456 +0.30(+1.72%)
Mar 24, 2023 17.68 17.77 17.63 17.75 16,411 -0.07(-0.39%)
Mar 23, 2023 17.93 17.97 17.76 17.82 13,879 +0.11(+0.59%)
Mar 22, 2023 17.72 17.89 17.68 17.71 33,439 +0.11(+0.62%)
Mar 21, 2023 17.59 17.60 17.49 17.60 20,322 +0.10(+0.57%)
Mar 20, 2023 17.61 17.61 17.45 17.50 35,871 -0.12(-0.68%)
Mar 17, 2023 17.61 17.79 17.51 17.62 21,934 +0.12(+0.69%)
Mar 16, 2023 17.32 17.50 17.32 17.50 37,169 +0.21(+1.21%)
Mar 15, 2023 17.18 17.31 17.09 17.29 17,923 -0.20(-1.14%)
Mar 14, 2023 17.51 17.60 17.38 17.49 26,549 +0.09(+0.52%)
Mar 13, 2023 17.30 17.48 17.19 17.40 32,276 -0.12(-0.68%)
Mar 10, 2023 17.60 17.68 17.49 17.52 15,855 -0.22(-1.24%)
Mar 09, 2023 17.65 18.00 17.65 17.74 23,897 +0.05(+0.27%)
Mar 08, 2023 17.72 17.77 17.66 17.69 252,885 +0.04(+0.24%)
Mar 07, 2023 18.05 18.05 17.65 17.65 128,900 -0.22(-1.23%)
Mar 06, 2023 17.87 17.87 17.65 17.87 19,420 +0.00(+0.00%)
Mar 03, 2023 17.89 17.89 17.79 17.87 15,376 +0.13(+0.73%)
Mar 02, 2023 17.52 17.74 17.37 17.74 42,369 +0.07(+0.42%)
Mar 01, 2023 17.58 17.78 17.58 17.66 91,300 +0.20(+1.12%)
Feb 28, 2023 17.40 17.49 17.40 17.47 351,656 -0.04(-0.20%)
Feb 27, 2023 17.26 17.54 17.26 17.50 70,768 -0.11(-0.60%)
Feb 24, 2023 17.90 17.90 17.40 17.61 14,736 +1.06(+6.40%)
Feb 23, 2023 16.39 16.66 16.39 16.55 16,596 +0.14(+0.85%)
Feb 22, 2023 16.63 16.63 16.41 16.41 14,495 +0.02(+0.12%)
Feb 21, 2023 16.38 16.68 16.38 16.39 19,751 -0.28(-1.68%)
Feb 17, 2023 16.44 16.78 16.44 16.67 13,195 -0.19(-1.13%)
Feb 16, 2023 16.93 16.96 16.59 16.86 11,069 +0.22(+1.32%)
Feb 15, 2023 16.56 16.70 16.39 16.64 34,219 -0.10(-0.60%)
Feb 14, 2023 16.39 16.76 16.39 16.74 18,933 +0.15(+0.90%)
Feb 13, 2023 16.38 16.72 16.38 16.59 17,984 -0.02(-0.12%)
Feb 10, 2023 16.59 16.73 16.45 16.61 20,808 +0.02(+0.12%)
Feb 09, 2023 16.86 17.00 16.58 16.59 28,202 -0.07(-0.42%)
Feb 08, 2023 16.61 16.87 16.61 16.66 16,068 -0.40(-2.34%)
Feb 07, 2023 17.00 17.24 16.71 17.06 14,245 +0.16(+0.95%)
Feb 06, 2023 16.70 17.06 16.70 16.90 29,751 -0.28(-1.63%)
Feb 03, 2023 17.26 17.26 16.96 17.18 22,120 +0.04(+0.20%)
Feb 02, 2023 17.51 17.51 17.13 17.14 41,769 -0.12(-0.67%)
Feb 01, 2023 17.25 17.28 16.95 17.26 32,466 +0.20(+1.17%)
Jan 31, 2023 17.03 17.06 16.95 17.06 29,157 -0.07(-0.41%)
Jan 30, 2023 17.03 17.20 17.03 17.13 666,501 +0.10(+0.59%)
Jan 27, 2023 17.05 17.11 16.97 17.03 323,882 +0.19(+1.13%)
Jan 26, 2023 16.77 16.89 16.75 16.84 46,714 +0.18(+1.11%)
Jan 25, 2023 16.36 16.67 16.36 16.66 18,742 +0.26(+1.59%)
Jan 24, 2023 16.53 16.54 16.24 16.39 16,827 -0.00(-0.03%)
Jan 23, 2023 16.13 16.53 16.13 16.40 27,555 -0.03(-0.18%)
Jan 20, 2023 16.05 16.43 16.05 16.43 22,960 +0.20(+1.23%)
Jan 19, 2023 16.28 16.35 16.09 16.23 12,130 -0.15(-0.92%)
Jan 18, 2023 16.63 16.63 16.25 16.38 14,056 -0.14(-0.85%)
Jan 17, 2023 16.55 16.63 16.46 16.52 21,376 +0.22(+1.34%)
Jan 13, 2023 16.05 16.39 16.05 16.30 14,290 -0.22(-1.32%)
Jan 12, 2023 16.10 16.52 16.10 16.52 13,410 +0.62(+3.90%)
Jan 11, 2023 16.53 16.53 15.82 15.90 23,529 +0.07(+0.44%)
Jan 10, 2023 15.44 16.09 15.44 15.83 20,900 -0.27(-1.68%)
Jan 09, 2023 15.49 16.20 15.49 16.10 22,345 -0.00(-0.02%)
Jan 06, 2023 16.36 16.36 15.32 16.10 16,964 +0.14(+0.90%)
Jan 05, 2023 16.38 16.38 15.94 15.96 29,679 -0.45(-2.74%)
Jan 04, 2023 16.28 16.50 16.13 16.41 23,559 +0.22(+1.36%)
Jan 03, 2023 16.39 16.39 16.12 16.19 42,447 -0.15(-0.92%)
Dec 30, 2022 16.37 16.54 16.28 16.34 17,476 -0.08(-0.49%)
Dec 29, 2022 16.28 16.53 16.20 16.42 15,314 +0.14(+0.86%)
Dec 28, 2022 16.53 16.53 16.20 16.28 27,075 -0.24(-1.45%)
Dec 27, 2022 16.36 16.55 16.36 16.52 21,518 +0.01(+0.06%)
Dec 23, 2022 16.37 16.54 16.22 16.51 20,586 +0.23(+1.41%)
Dec 22, 2022 16.19 16.53 16.19 16.28 32,196 -0.15(-0.91%)
Dec 21, 2022 16.19 16.75 16.19 16.43 28,203 +0.10(+0.61%)
Dec 20, 2022 16.64 16.64 16.20 16.33 24,811 -0.07(-0.43%)
Dec 19, 2022 16.70 16.70 16.32 16.40 30,806 -0.36(-2.15%)
Dec 16, 2022 16.64 17.08 16.44 16.76 23,157 +0.34(+2.07%)
Dec 15, 2022 16.76 17.09 16.42 16.42 20,352 -0.45(-2.67%)
Dec 14, 2022 16.75 16.96 16.71 16.87 9,033 +0.17(+1.02%)
Dec 13, 2022 16.94 17.12 16.57 16.70 34,341 +0.33(+2.02%)
Dec 12, 2022 16.41 16.44 16.35 16.37 329,259 +0.10(+0.61%)
Dec 09, 2022 16.41 16.41 16.25 16.27 159,503 +0.12(+0.74%)
Dec 08, 2022 15.79 16.40 15.63 16.15 24,213 +0.07(+0.44%)
Dec 07, 2022 16.22 16.41 16.03 16.08 24,009 -0.19(-1.17%)
Dec 06, 2022 16.32 16.39 16.25 16.27 336,178 -0.11(-0.67%)
Dec 05, 2022 16.40 16.89 16.36 16.38 826,508 -0.28(-1.68%)
Dec 02, 2022 16.35 16.70 16.35 16.66 174,430 +0.12(+0.73%)
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.