Brambles Ltd (PK) (BMBLF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.032 | -0.253124505616 | 12.642 | 12.642 | 12.61 | 3513 | 12.61132992 | CS |
| 4 | 0.12 | 0.960768614892 | 12.49 | 12.642 | 11.654 | 1072 | 12.41915236 | CS |
| 12 | 0.260316 | 2.10787579666 | 12.349684 | 14.13 | 11.654 | 3075 | 12.51542637 | CS |
| 26 | 2.886195 | 29.6817449548 | 9.723805 | 14.13 | 8.9 | 7413 | 11.8019833 | CS |
| 52 | 3.16 | 33.4391534392 | 9.45 | 14.13 | 8.9 | 5404 | 11.32131896 | CS |
| 156 | 5.16 | 69.2617449664 | 7.45 | 14.13 | 6.52 | 5904 | 9.23016148 | CS |
| 260 | 4.39 | 53.4063260341 | 8.22 | 14.13 | 0.0003 | 7480 | 8.3299794 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736547720 | 12.61 | -0.03 | -0.25 | 12.61 | 12.61 | 12.61 | 6734 |
| 1736375160 | 12.642 | 0 | 0.00 | 12.642 | 12.642 | 12.642 | 0 |
| 1736288760 | 12.642 | 0 | 0.00 | 12.642 | 12.642 | 12.642 | 0 |
| 1736202360 | 12.642 | 0.99 | 8.48 | 12.642 | 12.642 | 12.642 | 292 |
| 1735943160 | 11.654 | 0 | 0.00 | 11.654 | 11.654 | 11.654 | 0 |
| 1735856760 | 11.654 | 0 | 0.00 | 11.654 | 11.654 | 11.654 | 0 |
| 1735683960 | 11.654 | -0.58 | -4.76 | 11.678 | 12.086 | 11.654 | 1426 |
| 1735597740 | 12.236 | -0.08 | -0.68 | 12.236 | 12.236 | 12.236 | 290 |
| 1735338420 | 12.32 | 0 | 0.00 | 12.32 | 12.32 | 12.32 | 0 |
| 1735252020 | 12.32 | 0.11 | 0.87 | 12.32 | 12.32 | 12.32 | 218 |
| 1735078200 | 12.214 | 0.22 | 1.85 | 12.214 | 12.214 | 12.214 | 120 |
| 1734992400 | 11.9919 | 0 | 0.00 | 11.9919 | 11.9919 | 11.9919 | 0 |
| 1734733200 | 11.9919 | 0.33 | 2.85 | 11.9919 | 11.9919 | 11.9919 | 203 |
| 1734646800 | 11.66 | -0.83 | -6.65 | 11.66 | 11.66 | 11.66 | 119 |
| 1734560760 | 12.49 | 0 | 0.00 | 12.49 | 12.49 | 12.49 | 0 |
| 1734474360 | 12.49 | -0.06 | -0.46 | 12.49 | 12.49 | 12.49 | 244 |
| 1734388140 | 12.548 | 0 | 0.00 | 12.548 | 12.548 | 12.548 | 0 |
| 1734128940 | 12.548 | 0.67 | 5.66 | 12.548 | 12.548 | 12.548 | 19738 |
| 1734042300 | 11.876 | 0 | 0.00 | 11.876 | 11.876 | 11.876 | 0 |
| 1733955900 | 11.876 | -0.79 | -6.25 | 11.876 | 11.876 | 11.876 | 2112 |
| 1733869200 | 12.668 | 0.88 | 7.47 | 12.67 | 12.67 | 12.668 | 279 |
| 1733782800 | 11.788 | 0.06 | 0.49 | 11.788 | 11.788 | 11.788 | 290 |
| 1733523900 | 11.73 | 0 | 0.00 | 11.73 | 11.73 | 11.73 | 0 |
| 1733437500 | 11.73 | 0 | 0.00 | 11.73 | 11.73 | 11.73 | 0 |
| 1733351100 | 11.73 | 0 | 0.00 | 11.73 | 11.73 | 11.73 | 0 |
| 1733264700 | 11.73 | -1.39 | -10.57 | 11.73 | 11.73 | 11.73 | 424 |
| 1733178540 | 13.116 | 0 | 0.00 | 13.116 | 13.116 | 13.116 | 0 |
| 1732919340 | 13.116 | 0 | 0.00 | 13.116 | 13.116 | 13.116 | 0 |
| 1732746540 | 13.116 | 0.86 | 7.03 | 13.116 | 13.116 | 13.116 | 172 |
| 1732660140 | 12.253962 | -1.88 | -13.28 | 12.253962 | 12.253962 | 12.253962 | 5522 |
| 1732573560 | 14.13 | 0.98 | 7.49 | 14.13 | 14.13 | 14.13 | 115 |
| 1732314000 | 13.146 | 0.03 | 0.26 | 13.146 | 13.146 | 13.146 | 482 |
| 1732227900 | 13.112 | -0.05 | -0.35 | 11.828 | 13.112 | 11.828 | 728 |
| 1732141740 | 13.158 | 0.49 | 3.89 | 13.158 | 13.158 | 13.158 | 341 |
| 1732054800 | 12.665 | -0.44 | -3.36 | 13.298 | 13.298 | 12.665 | 26027 |
| 1731968400 | 13.106 | 0 | 0.00 | 13.106 | 13.106 | 13.106 | 0 |
| 1731709200 | 13.106 | 0 | 0.00 | 13.106 | 13.106 | 13.106 | 0 |
| 1731622800 | 13.106 | -0.2 | -1.49 | 13.106 | 13.106 | 13.106 | 641 |
| 1731536400 | 13.304 | 0 | 0.00 | 13.304 | 13.304 | 13.304 | 0 |
| 1731450000 | 13.304 | 0 | 0.00 | 13.304 | 13.304 | 13.304 | 0 |
| 1731363600 | 13.304 | 0 | 0.00 | 13.304 | 13.304 | 13.304 | 0 |
| 1731104400 | 13.304 | 0.75 | 5.97 | 13.304 | 13.304 | 13.304 | 150 |
| 1731018360 | 12.555 | 0 | 0.00 | 12.555 | 12.555 | 12.555 | 0 |
| 1730931960 | 12.555 | 0 | 0.00 | 12.555 | 12.555 | 12.555 | 0 |
| 1730845560 | 12.555 | 0 | 0.00 | 12.555 | 12.555 | 12.555 | 0 |
| 1730759160 | 12.555 | -0.48 | -3.68 | 12.555 | 12.555 | 12.555 | 207 |
| 1730496360 | 13.034 | 0 | 0.00 | 13.034 | 13.034 | 13.034 | 0 |
| 1730409960 | 13.034 | 0 | 0.00 | 13.034 | 13.034 | 13.034 | 0 |
| 1730323560 | 13.034 | 0 | 0.00 | 13.034 | 13.034 | 13.034 | 0 |
| 1730237160 | 13.034 | 0 | 0.00 | 13.034 | 13.034 | 13.034 | 0 |
| 1730150760 | 13.034 | 0 | 0.00 | 13.034 | 13.034 | 13.034 | 0 |
| 1729891560 | 13.034 | 0 | 0.00 | 13.034 | 13.034 | 13.034 | 0 |
| 1729805160 | 13.034 | 0.68 | 5.54 | 13.034 | 13.034 | 13.034 | 151 |
| 1729718940 | 12.349684 | 0.1 | 0.81 | 12.349684 | 12.349684 | 12.349684 | 12919 |
| 1729607400 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 0 |
| 1729521000 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 0 |
| 1729261800 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 0 |
| 1729175400 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 0 |
| 1729089000 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 0 |
| 1729002600 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 0 |
| 1728916200 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
