Brambles Ltd (PK) (BMBLF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.111805 | -1.14980709712 | 9.723805 | 9.723805 | 9.612 | 35761 | 9.723805 | CS |
| 4 | -0.188 | -1.91836734694 | 9.8 | 10.04 | 9.612 | 6978 | 9.72186951 | CS |
| 12 | 0.472 | 5.16411378556 | 9.14 | 10.04 | 9.14 | 5803 | 9.61310783 | CS |
| 26 | 0.162 | 1.71428571429 | 9.45 | 10.65 | 9.14 | 3941 | 9.81351368 | CS |
| 52 | 0.722 | 8.1214848144 | 8.89 | 10.65 | 8.5 | 3294 | 9.64680904 | CS |
| 156 | 1.087 | 12.7507331378 | 8.525 | 10.65 | 6.52 | 5984 | 7.96797572 | CS |
| 260 | 0.762 | 8.61016949153 | 8.85 | 10.98 | 0.0003 | 7970 | 7.98188734 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683740 | 9.612 | -0.11 | -1.15 | 9.612 | 9.612 | 9.612 | 222 |
| 1721424540 | 9.723805 | 0 | 0.00 | 9.723805 | 9.723805 | 9.723805 | 0 |
| 1721338140 | 9.723805 | 0 | 0.00 | 9.723805 | 9.723805 | 9.723805 | 0 |
| 1721251740 | 9.723805 | 0 | 0.00 | 9.723805 | 9.723805 | 9.723805 | 0 |
| 1721165340 | 9.723805 | 0 | 0.00 | 9.723805 | 9.723805 | 9.723805 | 0 |
| 1721078940 | 9.723805 | -0.01 | -0.08 | 9.723805 | 9.723805 | 9.723805 | 35761 |
| 1720819680 | 9.732 | 0 | 0.00 | 9.732 | 9.732 | 9.732 | 0 |
| 1720733280 | 9.732 | 0 | 0.00 | 9.732 | 9.732 | 9.732 | 0 |
| 1720646880 | 9.732 | -0.01 | -0.14 | 9.732 | 9.732 | 9.732 | 266 |
| 1720560240 | 9.746 | 0 | 0.00 | 9.746 | 9.746 | 9.746 | 0 |
| 1720473840 | 9.746 | 0 | 0.00 | 9.746 | 9.746 | 9.746 | 0 |
| 1720214640 | 9.746 | -0.29 | -2.93 | 9.746 | 9.746 | 9.746 | 224 |
| 1720041780 | 10.04 | 0 | 0.00 | 10.04 | 10.04 | 10.04 | 0 |
| 1719955380 | 10.04 | 0 | 0.00 | 10.04 | 10.04 | 10.04 | 0 |
| 1719868980 | 10.04 | 0.34 | 3.54 | 10.04 | 10.04 | 10.04 | 225 |
| 1719609840 | 9.697039 | 0 | 0.00 | 9.697039 | 9.697039 | 9.697039 | 0 |
| 1719523440 | 9.697039 | 0 | 0.00 | 9.697039 | 9.697039 | 9.697039 | 0 |
| 1719437040 | 9.697039 | 0.05 | 0.49 | 9.697039 | 9.697039 | 9.697039 | 5076 |
| 1719350880 | 9.65 | 0.08 | 0.81 | 9.8 | 9.8 | 9.65 | 318 |
| 1719264240 | 9.5719999 | 0 | 0.00 | 9.5719999 | 9.5719999 | 9.5719999 | 0 |
| 1719005040 | 9.5719999 | 0 | 0.00 | 9.5719999 | 9.5719999 | 9.5719999 | 0 |
| 1718918640 | 9.5719999 | -0.24 | -2.47 | 9.5719999 | 9.5719999 | 9.5719999 | 243 |
| 1718746140 | 9.814 | 0.16 | 1.70 | 9.814 | 9.814 | 9.814 | 180 |
| 1718659680 | 9.65 | -0.18 | -1.83 | 9.65 | 9.65 | 9.65 | 118 |
| 1718400480 | 9.83 | 0 | 0.00 | 9.83 | 9.83 | 9.83 | 0 |
| 1718314080 | 9.83 | 0 | 0.00 | 9.83 | 9.83 | 9.83 | 0 |
| 1718227680 | 9.83 | 0 | 0.00 | 9.83 | 9.83 | 9.83 | 0 |
| 1718141280 | 9.83 | 0 | 0.00 | 9.83 | 9.83 | 9.83 | 0 |
| 1718054880 | 9.83 | -0.12 | -1.25 | 9.83 | 9.83 | 9.83 | 258 |
| 1717795800 | 9.954 | 0 | 0.00 | 9.954 | 9.954 | 9.954 | 6 |
| 1717709400 | 9.954 | 0.21 | 2.11 | 9.95 | 9.954 | 9.95 | 417 |
| 1717622940 | 9.748 | 0 | 0.00 | 9.748 | 9.748 | 9.748 | 0 |
| 1717536540 | 9.748 | 0 | 0.00 | 9.748 | 9.748 | 9.748 | 0 |
| 1717450140 | 9.748 | 0.44 | 4.73 | 9.748 | 9.748 | 9.748 | 495 |
| 1717190940 | 9.3074999 | -0.48 | -4.93 | 9.41 | 9.41 | 9.3074999 | 3215 |
| 1717104540 | 9.7899999 | 0 | 0.00 | 9.7899999 | 9.7899999 | 9.7899999 | 0 |
| 1717018140 | 9.7899999 | 0 | 0.00 | 9.7899999 | 9.7899999 | 9.7899999 | 0 |
| 1716931740 | 9.7899999 | 0 | 0.02 | 9.7899999 | 9.7899999 | 9.7899999 | 1009 |
| 1716586140 | 9.788 | 0 | 0.00 | 9.788 | 9.788 | 9.788 | 0 |
| 1716499740 | 9.788 | 0 | 0.00 | 9.788 | 9.788 | 9.788 | 0 |
| 1716413340 | 9.788 | 0 | 0.00 | 9.788 | 9.788 | 9.788 | 0 |
| 1716326940 | 9.788 | 0 | 0.00 | 9.788 | 9.788 | 9.788 | 0 |
| 1716240540 | 9.788 | 0 | 0.00 | 9.788 | 9.788 | 9.788 | 0 |
| 1715981340 | 9.788 | 0 | 0.00 | 9.788 | 9.788 | 9.788 | 0 |
| 1715894940 | 9.788 | 0.23 | 2.44 | 9.788 | 9.788 | 9.788 | 662 |
| 1715808000 | 9.555 | 0.41 | 4.54 | 9.525 | 9.555 | 9.509222 | 53780 |
| 1715722140 | 9.14 | -0.6 | -6.16 | 9.14 | 9.14 | 9.14 | 2194 |
| 1715635800 | 9.74 | 0 | 0.00 | 9.74 | 9.74 | 9.74 | 0 |
| 1715376600 | 9.74 | 0 | 0.00 | 9.74 | 9.74 | 9.74 | 0 |
| 1715290200 | 9.74 | 0 | 0.00 | 9.74 | 9.74 | 9.74 | 0 |
| 1715203800 | 9.74 | 0 | 0.00 | 9.74 | 9.74 | 9.74 | 0 |
| 1715117400 | 9.74 | 0 | 0.00 | 9.74 | 9.74 | 9.74 | 0 |
| 1715031000 | 9.74 | 0 | 0.00 | 9.74 | 9.74 | 9.74 | 0 |
| 1714771800 | 9.74 | 0 | 0.00 | 9.74 | 9.74 | 9.74 | 0 |
| 1714685400 | 9.74 | 0 | 0.00 | 9.74 | 9.74 | 9.74 | 0 |
| 1714599000 | 9.74 | 0 | 0.00 | 9.74 | 9.74 | 9.74 | 0 |
| 1714512600 | 9.74 | 0 | 0.00 | 9.74 | 9.74 | 9.74 | 0 |
| 1714397400 | 9.74 | 0 | 0.00 | 9.74 | 9.74 | 9.74 | 0 |
| 1714138200 | 9.74 | 0 | 0.00 | 9.74 | 9.74 | 9.74 | 0 |
| 1714051800 | 9.74 | 0 | 0.00 | 9.74 | 9.74 | 9.74 | 0 |
| 1713965400 | 9.74 | 0 | 0.00 | 9.74 | 9.74 | 9.74 | 0 |
| 1713879000 | 9.74 | 0 | 0.00 | 9.74 | 9.74 | 9.74 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
