Free Trial

Bunzl (BNZL) Stock Chart & Stock Price History

→ Biden Nomination CANCELED? (From The Freeport Society) (Ad)
Free BNZL Stock Alerts
GBX 3,086
+32.00 (+1.05%)
(As of 05/2/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider Trades

Bunzl Stock Price Performance

5 Day
Performance
+0.52%
1 Month
Performance
+4.61%
3 Month
Performance
-3.80%
6 Month
Performance
+4.97%
Year-To-Date
Performance
-3.26%
1 Year
Performance
-1.34%
Receive BNZL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Bunzl and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
Urgent dollar warning
Your 2024 Election Money Blueprint Voters are angrier than ever, and it's likely to keep getting worse. The media and Wall Street keep declaring how great the economy supposedly is... but no one – besides the ultra-rich – seems to feel that way. Protect yourself with this one simple move today.
Find out for free here.

BNZL Stock Chart for Friday, May, 3, 2024

BNZL Chart by TradingView

Bunzl Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2024GBX 3,074GBX 3,054
-0.65%		GBX 3,086GBX 3,038224,162 shs£10.26 billion
04/30/2024GBX 3,080GBX 3,074
-0.19%		GBX 3,096GBX 3,072564,832 shs£10.32 billion
04/29/2024GBX 3,070GBX 3,080
+0.33%		GBX 3,098GBX 3,062368,360 shs£10.34 billion
04/26/2024GBX 3,034GBX 3,070
+1.19%		GBX 3,092.39GBX 3,046415,270 shs£10.31 billion
04/25/2024GBX 3,088GBX 3,034
-1.75%		GBX 3,072GBX 3,002897,783 shs£10.19 billion
04/24/2024GBX 3,054GBX 3,088
+1.11%		GBX 3,112GBX 3,042714,654 shs£10.37 billion
04/23/2024GBX 3,050GBX 3,054
+0.13%		GBX 3,070GBX 3,048641,884 shs£10.26 billion
04/22/2024GBX 2,994GBX 3,050
+1.87%		GBX 3,074GBX 3,014688,566 shs£10.24 billion
04/19/2024GBX 2,974GBX 2,994
+0.67%		GBX 2,994GBX 2,952490,879 shs£10.05 billion
04/18/2024GBX 2,978GBX 2,974
-0.13%		GBX 2,992GBX 2,954528,679 shs£9.99 billion
04/17/2024GBX 2,968GBX 2,978
+0.34%		GBX 2,986GBX 2,962564,152 shs£10.00 billion
04/16/2024GBX 2,994GBX 2,968
-0.87%		GBX 2,976GBX 2,952643,810 shs£9.97 billion
04/15/2024GBX 2,974GBX 2,994
+0.67%		GBX 3,012GBX 2,966367,225 shs£10.05 billion
04/12/2024GBX 2,996GBX 2,974
-0.73%		GBX 3,006GBX 2,974577,134 shs£10.05 billion
04/11/2024GBX 2,968GBX 2,996
+0.94%		GBX 3,012.71GBX 2,967.52678,334 shs£10.13 billion
04/10/2024GBX 2,952GBX 2,968
+0.54%		GBX 2,976GBX 2,951.16458,617 shs£10.03 billion
04/09/2024GBX 2,924GBX 2,952
+0.96%		GBX 2,952GBX 2,916528,330 shs£9.98 billion
04/08/2024GBX 2,940GBX 2,924
-0.54%		GBX 2,942GBX 2,913.55518,564 shs£9.89 billion
04/05/2024GBX 2,926GBX 2,940
+0.48%		GBX 2,940GBX 2,896662,087 shs£9.94 billion
04/04/2024GBX 2,946GBX 2,926
-0.68%		GBX 2,958GBX 2,914507,982 shs£9.89 billion
04/03/2024GBX 2,950GBX 2,946
-0.14%		GBX 2,966GBX 2,940627,056 shs£9.96 billion
04/02/2024GBX 3,048GBX 2,950
-3.22%		GBX 3,050GBX 2,950724,202 shs£9.97 billion
04/01/2024GBX 3,048GBX 3,048GBX 3,066GBX 3,036500,656 shs£10.30 billion
03/29/2024GBX 3,048GBX 3,048GBX 3,066GBX 3,036500,656 shs£10.30 billion
03/28/2024GBX 3,056GBX 3,048
-0.26%		GBX 3,067.35GBX 3,036508,396 shs£10.30 billion
03/27/2024GBX 3,061GBX 3,056
-0.16%		GBX 3,067GBX 3,041424,471 shs£10.33 billion
03/26/2024GBX 3,037GBX 3,061
+0.79%		GBX 3,068.97GBX 3,007643,945 shs£10.35 billion
03/25/2024GBX 3,073GBX 3,037
-1.17%		GBX 3,079GBX 3,032442,440 shs£10.27 billion
03/22/2024GBX 3,061GBX 3,073
+0.39%		GBX 3,088GBX 3,065.52349,279 shs£10.39 billion
03/21/2024GBX 3,017GBX 3,061
+1.46%		GBX 3,063GBX 3,033442,088 shs£10.35 billion
03/20/2024GBX 3,012GBX 3,017
+0.17%		GBX 3,051GBX 3,011301,000 shs£10.20 billion
03/19/2024GBX 3,011GBX 3,012
+0.03%		GBX 3,026GBX 2,997579,980 shs£10.18 billion
03/18/2024GBX 3,004GBX 3,011
+0.23%		GBX 3,021GBX 3,007310,711 shs£10.18 billion
03/15/2024GBX 3,024GBX 3,004
-0.66%		GBX 3,027GBX 2,9961.57 million shs£10.16 billion
03/14/2024GBX 3,068GBX 3,024
-1.43%		GBX 3,072GBX 3,017594,652 shs£10.22 billion
03/13/2024GBX 3,098GBX 3,068
-0.97%		GBX 3,102GBX 3,067479,744 shs£10.37 billion
03/12/2024GBX 3,074GBX 3,098
+0.78%		GBX 3,106GBX 3,081345,883 shs£10.47 billion
03/11/2024GBX 3,095GBX 3,074
-0.68%		GBX 3,096.40GBX 3,055327,197 shs£10.39 billion
03/08/2024GBX 3,068GBX 3,095
+0.88%		GBX 3,095GBX 3,059605,566 shs£10.46 billion
03/07/2024GBX 3,065GBX 3,068
+0.10%		GBX 3,089GBX 3,057485,109 shs£10.37 billion
The AI Stock that’s Disrupting Every Industry (Ad)

Move over Nvidia. There’s a new hot AI play that has soared 960% in the past year. One high-flying artificial intelligence stock has soared 960% over the past year and may soon become as familiar as Nvidia…

Here's the Ticker >>>
03/06/2024GBX 3,087GBX 3,065
-0.71%		GBX 3,094GBX 3,060414,440 shs£10.36 billion
03/05/2024GBX 3,066GBX 3,087
+0.68%		GBX 3,114GBX 3,073366,367 shs£10.43 billion
03/04/2024GBX 3,104GBX 3,066
-1.22%		GBX 3,094GBX 3,034475,218 shs£10.36 billion
03/01/2024GBX 3,153GBX 3,104
-1.55%		GBX 3,180GBX 3,083795,868 shs£10.49 billion
02/29/2024GBX 3,135GBX 3,153
+0.57%		GBX 3,174GBX 3,1351.50 million shs£10.66 billion
02/28/2024GBX 3,185GBX 3,135
-1.57%		GBX 3,199GBX 3,108888,856 shs£10.60 billion
02/27/2024GBX 3,210GBX 3,185
-0.78%		GBX 3,240GBX 3,162642,386 shs£10.77 billion
02/26/2024GBX 3,306GBX 3,210
-2.90%		GBX 3,223GBX 3,118833,626 shs£10.85 billion
02/23/2024GBX 3,257GBX 3,306
+1.50%		GBX 3,306GBX 3,237600,080 shs£11.17 billion
02/22/2024GBX 3,246GBX 3,257
+0.34%		GBX 3,262GBX 3,216684,867 shs£11.01 billion
02/21/2024GBX 3,253GBX 3,246
-0.22%		GBX 3,264GBX 3,221504,062 shs£10.97 billion
02/20/2024GBX 3,226GBX 3,253
+0.84%		GBX 3,254GBX 3,225427,092 shs£11.00 billion
02/19/2024GBX 3,215GBX 3,226
+0.34%		GBX 3,232GBX 3,186.42250,041 shs£10.90 billion
02/16/2024GBX 3,181GBX 3,215
+1.07%		GBX 3,221GBX 3,180563,088 shs£10.87 billion
02/15/2024GBX 3,188GBX 3,181
-0.22%		GBX 3,223.85GBX 3,177330,567 shs£10.75 billion
02/14/2024GBX 3,179GBX 3,188
+0.28%		GBX 3,196GBX 3,175364,146 shs£10.78 billion
02/13/2024GBX 3,198GBX 3,179
-0.59%		GBX 3,222GBX 3,171839,654 shs£10.75 billion
02/12/2024GBX 3,202GBX 3,198
-0.12%		GBX 3,213GBX 3,188282,769 shs£10.81 billion
02/09/2024GBX 3,200GBX 3,202
+0.06%		GBX 3,224GBX 3,197299,590 shs£10.82 billion
02/08/2024GBX 3,189GBX 3,200
+0.34%		GBX 3,223GBX 3,170547,010 shs£10.82 billion
02/07/2024GBX 3,212GBX 3,189
-0.72%		GBX 3,217GBX 3,176313,013 shs£10.78 billion
02/06/2024GBX 3,203GBX 3,212
+0.28%		GBX 3,234GBX 3,193306,943 shs£10.86 billion
02/05/2024GBX 3,208GBX 3,203
-0.16%		GBX 3,212GBX 3,180451,306 shs£10.83 billion
02/02/2024GBX 3,204GBX 3,208
+0.12%		GBX 3,225GBX 3,205310,159 shs£10.84 billion
02/01/2024GBX 3,215GBX 3,204
-0.34%		GBX 3,220GBX 3,187374,115 shs£10.83 billion

Related Companies:
This page (LON:BNZL) was last updated on 5/3/2024 by MarketBeat.com Staff

From Our Partners
The AI stock to buy right now
StockEarnings
Could Your Accounts Be Frozen?
Allegiance Gold
Urgent Nvidia Warning
Altimetry
$5,000 Gold?
Stansberry Research
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
New Trump Bombshell
The Freeport Society