Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Australia
ASX
Brambles Limited (BXB)
Brambles Limited (BXB) Historical

BXB Brambles Limited

14.27

-0.18 (-1.25%)

Apr 26 2024 - Closed

Delayed by 20 minutes

BXB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	14.45	-0.25	-1.70%	14.69	14.79	14.19	7,621,715
Apr 23 2024	14.70	-0.89	-5.71%	15.00	15.06	14.59	7,777,728
Apr 22 2024	15.59	0.08	0.52%	15.64	15.81	15.56	2,439,429
Apr 19 2024	15.51	-0.10	-0.64%	15.63	16.01	13.51	3,521,341
Apr 18 2024	15.61	-0.06	-0.38%	15.52	15.66	15.49	1,759,500
Apr 17 2024	15.67	0.13	0.84%	15.54	15.75	15.43	1,647,328
Apr 16 2024	15.54	-0.07	-0.45%	15.62	15.65	15.50	2,513,925
Apr 15 2024	15.61	-0.11	-0.70%	15.68	15.74	15.59	2,273,086
Apr 12 2024	15.72	-0.15	-0.95%	15.80	15.88	15.675	2,198,867
Apr 11 2024	15.87	-0.11	-0.66%	15.78	15.92	15.72	2,695,272
Apr 10 2024	15.975	0.06	0.41%	15.98	16.14	15.87	2,543,004
Apr 09 2024	15.91	0.01	0.06%	15.90	16.02	15.82	3,283,356
Apr 08 2024	15.90	0.02	0.13%	15.84	16.01	15.66	3,437,841
Apr 05 2024	15.88	0.25	1.60%	15.55	15.93	15.53	3,380,262
Apr 04 2024	15.63	-0.04	-0.26%	15.65	15.74	15.50	2,172,950
Apr 03 2024	15.67	-0.17	-1.04%	15.99	16.06	15.62	3,234,487
Apr 02 2024	15.835	-0.36	-2.19%	16.00	16.00	15.69	3,392,121
Mar 28 2024	16.19	0.10	0.62%	16.09	16.25	16.03	3,746,256
Mar 27 2024	16.09	0.57	3.67%	15.60	16.10	15.56	5,257,514
Mar 26 2024	15.52	0.12	0.78%	15.42	15.57	15.40	2,628,126
Mar 25 2024	15.40	0.09	0.59%	15.45	15.49	15.37	1,445,857
Mar 22 2024	15.31	-0.02	-0.10%	15.44	16.01	13.01	2,523,246
Mar 21 2024	15.325	0.23	1.52%	15.38	15.44	15.175	4,071,678
Mar 20 2024	15.095	0.11	0.70%	15.07	15.15	14.99	2,683,786
Mar 19 2024	14.99	-0.13	-0.86%	15.10	15.21	14.93	2,075,223
Mar 18 2024	15.12	-0.06	-0.40%	15.13	15.19	14.99	1,293,468
Mar 15 2024	15.18	-0.16	-1.04%	15.06	15.225	15.025	5,002,574
Mar 14 2024	15.34	-0.16	-1.03%	15.44	15.47	15.17	2,839,081
Mar 13 2024	15.50	-0.03	-0.19%	15.38	15.57	14.00	5,166,820
Mar 12 2024	15.53	0.23	1.50%	15.47	15.55	15.29	3,320,315
Mar 11 2024	15.30	-0.22	-1.39%	15.47	15.48	15.25	2,168,548
Mar 08 2024	15.515	-0.16	-0.99%	15.58	15.75	15.39	3,280,966
Mar 07 2024	15.67	0.36	2.35%	15.33	15.71	15.33	3,918,110
Mar 06 2024	15.31	-0.03	-0.20%	15.37	15.49	15.28	4,030,648
Mar 05 2024	15.34	0.17	1.12%	15.15	15.38	15.13	2,408,670
Mar 04 2024	15.17	0.01	0.07%	15.13	15.17	15.00	3,627,146
Mar 01 2024	15.16	0.13	0.86%	15.11	15.19	15.02	2,128,060
Feb 29 2024	15.03	0.14	0.94%	14.90	15.11	14.85	6,397,688
Feb 28 2024	14.89	0.13	0.88%	14.78	14.90	14.76	2,167,285
Feb 27 2024	14.76	0.00	0.00%	14.65	14.865	14.61	2,919,019
Feb 26 2024	14.76	-0.47	-3.09%	15.03	15.09	14.63	3,700,359
Feb 23 2024	15.23	0.02	0.10%	15.65	15.90	14.88	6,144,989
Feb 22 2024	15.215	0.00	0.03%	15.12	15.28	15.04	2,962,162
Feb 21 2024	15.21	-0.07	-0.46%	15.35	15.43	15.195	3,421,587
Feb 20 2024	15.28	-0.01	-0.07%	15.35	15.36	15.225	1,962,538
Feb 19 2024	15.29	0.00	0.00%	15.29	15.41	15.27	1,633,322
Feb 16 2024	15.29	0.08	0.53%	15.27	15.42	12.00	3,872,381
Feb 15 2024	15.21	0.25	1.67%	14.91	15.26	14.91	4,899,070
Feb 14 2024	14.96	-0.08	-0.53%	14.98	15.04	14.87	3,069,212
Feb 13 2024	15.04	-0.01	-0.07%	15.02	15.14	15.02	1,576,695
Feb 12 2024	15.05	-0.09	-0.59%	15.00	15.16	15.00	1,573,928
Feb 09 2024	15.14	0.15	1.00%	14.95	15.19	14.94	2,713,992
Feb 08 2024	14.99	0.10	0.67%	15.19	15.19	14.75	3,947,038
Feb 07 2024	14.89	0.47	3.26%	14.55	14.89	14.535	4,230,872
Feb 06 2024	14.42	-0.36	-2.44%	14.78	14.86	14.37	5,371,093
Feb 05 2024	14.78	0.03	0.20%	14.70	14.79	14.62	1,577,723
Feb 02 2024	14.75	0.27	1.86%	14.56	14.78	14.56	3,156,544
Feb 01 2024	14.48	-0.12	-0.82%	14.68	14.68	14.42	2,643,411
Jan 31 2024	14.60	0.10	0.69%	14.44	14.635	14.44	4,312,286
Jan 30 2024	14.50	-0.24	-1.63%	14.60	14.76	14.49	5,076,257
Jan 29 2024	14.74	0.09	0.61%	14.65	14.85	14.62	2,655,172

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions