Brambles Ltd ADR (OP: BXBLY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	15.69	15.82	15.59	15.66	34,329	-0.29(-1.83%)
May 27, 2022	15.58	15.95	15.58	15.95	22,793	+0.14(+0.89%)
May 26, 2022	15.65	15.88	15.64	15.81	29,689	+0.01(+0.06%)
May 25, 2022	15.72	16.00	15.66	15.80	59,921	-0.19(-1.19%)
May 24, 2022	15.97	15.99	15.80	15.99	55,401	-0.13(-0.81%)
May 23, 2022	16.14	16.23	16.09	16.12	30,913	+0.29(+1.80%)
May 20, 2022	15.87	15.94	15.70	15.84	28,909	+0.12(+0.80%)
May 19, 2022	15.75	15.78	15.64	15.71	26,904	+0.46(+3.02%)
May 18, 2022	15.70	15.70	15.22	15.25	15,652	+0.07(+0.49%)
May 17, 2022	15.04	15.25	14.96	15.18	46,356	-0.02(-0.16%)
May 16, 2022	16.15	16.21	15.11	15.20	186,454	+0.70(+4.83%)
May 13, 2022	14.42	14.60	14.36	14.50	59,539	+0.32(+2.26%)
May 12, 2022	14.07	14.29	14.03	14.18	70,137	-0.35(-2.38%)
May 11, 2022	14.74	14.78	14.46	14.53	71,605	+0.04(+0.28%)
May 10, 2022	14.15	15.12	14.15	14.48	74,728	-0.03(-0.17%)
May 09, 2022	14.53	15.05	14.43	14.51	72,506	-0.32(-2.16%)
May 06, 2022	14.76	14.88	14.73	14.83	75,282	-0.08(-0.54%)
May 05, 2022	15.12	15.13	14.74	14.91	65,808	-0.67(-4.30%)
May 04, 2022	15.16	15.58	15.03	15.58	43,226	+0.48(+3.18%)
May 03, 2022	15.46	15.46	14.94	15.10	47,974	+0.24(+1.62%)
May 02, 2022	14.96	14.96	14.70	14.86	54,145	+0.03(+0.20%)
Apr 29, 2022	15.50	15.50	14.83	14.83	40,854	-0.23(-1.53%)
Apr 28, 2022	14.98	15.10	14.86	15.06	48,504	+0.24(+1.59%)
Apr 27, 2022	14.90	14.94	14.70	14.82	65,451	-0.10(-0.64%)
Apr 26, 2022	15.13	15.25	14.92	14.92	102,211	-0.34(-2.23%)
Apr 25, 2022	15.08	15.50	14.89	15.26	30,464	-0.14(-0.91%)
Apr 22, 2022	15.62	15.69	15.38	15.40	33,519	-0.32(-2.04%)
Apr 21, 2022	16.03	16.23	15.60	15.72	38,611	+0.80(+5.36%)
Apr 20, 2022	14.93	15.01	14.89	14.92	105,405	+0.13(+0.88%)
Apr 19, 2022	14.69	14.79	14.60	14.79	53,428	-0.07(-0.47%)
Apr 18, 2022	14.76	15.26	14.62	14.86	42,380	-0.06(-0.40%)
Apr 14, 2022	15.71	15.71	14.83	14.92	27,353	+0.10(+0.69%)
Apr 13, 2022	14.76	14.85	14.71	14.82	32,818	+0.08(+0.53%)
Apr 12, 2022	14.94	15.12	14.68	14.74	46,776	+0.05(+0.34%)
Apr 11, 2022	14.89	14.89	14.44	14.69	25,931	-0.10(-0.68%)
Apr 08, 2022	15.26	15.26	14.28	14.79	41,001	+0.11(+0.75%)
Apr 07, 2022	14.71	14.71	14.58	14.68	58,488	+0.16(+1.10%)
Apr 06, 2022	14.57	14.58	14.41	14.52	38,114	-0.28(-1.89%)
Apr 05, 2022	15.00	15.03	14.74	14.80	28,396	-0.05(-0.34%)
Apr 04, 2022	14.86	14.93	14.76	14.85	47,277	+0.13(+0.88%)
Apr 01, 2022	14.78	14.78	14.68	14.72	114,558	-0.03(-0.20%)
Mar 31, 2022	14.84	15.13	14.75	14.75	26,615	-0.23(-1.54%)
Mar 30, 2022	14.98	15.04	14.94	14.98	22,033	+0.07(+0.47%)
Mar 29, 2022	14.86	14.91	14.77	14.91	36,361	+0.20(+1.36%)
Mar 28, 2022	14.71	14.72	14.64	14.71	28,919	+0.09(+0.62%)
Mar 25, 2022	14.51	14.62	14.51	14.62	51,954	+0.22(+1.53%)
Mar 24, 2022	14.30	14.41	14.21	14.40	32,942	+0.12(+0.84%)
Mar 23, 2022	14.18	14.32	14.17	14.28	47,159	-0.21(-1.45%)
Mar 22, 2022	14.43	14.53	14.43	14.49	39,933	-0.05(-0.34%)
Mar 21, 2022	14.50	14.60	14.41	14.54	39,038	-0.07(-0.48%)
Mar 18, 2022	14.43	14.63	14.43	14.61	43,637	+0.06(+0.41%)
Mar 17, 2022	14.62	14.63	14.48	14.55	45,765	-0.11(-0.75%)
Mar 16, 2022	14.57	14.74	14.33	14.66	49,397	+0.38(+2.66%)
Mar 15, 2022	14.17	14.34	14.11	14.28	96,266	+0.25(+1.79%)
Mar 14, 2022	14.17	14.25	13.99	14.03	48,993	-0.16(-1.13%)
Mar 11, 2022	14.29	14.29	14.16	14.19	48,887	-0.28(-1.94%)
Mar 10, 2022	14.45	14.51	14.37	14.47	114,532	+0.13(+0.91%)
Mar 09, 2022	13.75	14.46	13.75	14.34	103,977	-0.07(-0.49%)
Mar 08, 2022	14.46	14.55	14.31	14.41	93,879	-0.29(-1.97%)
Mar 07, 2022	14.75	14.92	14.60	14.70	127,619	-0.26(-1.74%)
Mar 04, 2022	14.79	14.96	14.75	14.96	43,166	+0.28(+1.87%)
Mar 03, 2022	14.84	14.84	14.62	14.69	69,784	-0.25(-1.71%)
Mar 02, 2022	14.83	15.02	14.78	14.94	79,367	+0.54(+3.75%)

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.