Brambles Ltd (PK) (BXBLY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.325 | -5.27258257063 | 25.13 | 25.59 | 23.75 | 73824 | 24.66036717 | DR |
| 4 | 0.315 | 1.34099616858 | 23.49 | 25.59 | 23.19 | 55172 | 24.32029843 | DR |
| 12 | -1.675 | -6.5737833595 | 25.48 | 26.28 | 23.19 | 47954 | 24.65960093 | DR |
| 26 | 3.665 | 18.1976166832 | 20.14 | 26.7 | 18.85 | 42063 | 23.55711408 | DR |
| 52 | 5.605 | 30.7967032967 | 18.2 | 26.7 | 18.07 | 39326 | 21.63916284 | DR |
| 156 | 8.885 | 59.5509383378 | 14.92 | 26.7 | 13.11 | 51576 | 17.32423983 | DR |
| 260 | 6.895 | 40.7746895328 | 16.91 | 26.7 | 9.97 | 64862 | 16.31297894 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736547720 | 23.805 | -0.86 | -3.49 | 24.3 | 24.4736 | 23.75 | 47842 |
| 1736375340 | 24.665 | -0.21 | -0.84 | 25.59 | 25.59 | 24.55 | 38217 |
| 1736288940 | 24.875 | 0.08 | 0.32 | 24.03 | 25.21 | 24.03 | 157189 |
| 1736202360 | 24.795 | 0.44 | 1.81 | 25.13 | 25.13 | 24.74 | 52049 |
| 1735942980 | 24.355 | 0.23 | 0.93 | 24.165 | 24.38 | 24.165 | 45628 |
| 1735856700 | 24.13 | 0.16 | 0.67 | 24.14 | 24.19 | 24.04 | 28619 |
| 1735683960 | 23.97 | -0.08 | -0.33 | 23.604 | 24.18 | 23.604 | 55898 |
| 1735597740 | 24.05 | 0.1 | 0.41 | 23.875 | 24.133 | 23.875 | 59049 |
| 1735338000 | 23.952 | -0.13 | -0.53 | 23.985 | 24.16 | 23.81 | 29115 |
| 1735252020 | 24.08 | 0.01 | 0.06 | 24.25 | 24.63 | 23.86 | 34835 |
| 1735078200 | 24.065 | -0.04 | -0.15 | 23.19 | 24.68 | 23.19 | 57754 |
| 1734992400 | 24.1 | 0.19 | 0.79 | 23.27 | 24.135 | 23.27 | 60394 |
| 1734733200 | 23.91 | -0.19 | -0.79 | 23.35 | 24.28 | 23.35 | 57427 |
| 1734646800 | 24.1 | 0.3 | 1.26 | 24.12 | 24.62 | 24.1 | 35008 |
| 1734560940 | 23.8 | -0.72 | -2.94 | 24.53 | 24.71 | 23.75 | 40607 |
| 1734474360 | 24.52 | -0.1 | -0.41 | 24.9 | 24.9 | 24.5 | 29202 |
| 1734388140 | 24.62 | 0.21 | 0.85 | 23.49 | 24.8 | 23.49 | 109098 |
| 1734128940 | 24.413 | -0.01 | -0.03 | 24.645 | 24.7184 | 24.35 | 24855 |
| 1734042480 | 24.42 | -0.09 | -0.37 | 24.51 | 24.51 | 24.3 | 30991 |
| 1733955900 | 24.51 | -0.08 | -0.33 | 24.354 | 24.8 | 24.354 | 36571 |
| 1733869200 | 24.59 | -0.6 | -2.38 | 25.03 | 25.19 | 24.58 | 47071 |
| 1733782800 | 25.19 | 0.36 | 1.46 | 25.43 | 25.75 | 25.19 | 26675 |
| 1733523600 | 24.828 | -0.25 | -1.00 | 24.72 | 24.9 | 24.59 | 25560 |
| 1733437500 | 25.08 | -0.02 | -0.08 | 24.45 | 25.48 | 24.45 | 82120 |
| 1733350980 | 25.1 | -0.01 | -0.04 | 25.02 | 25.57 | 25.02 | 17183 |
| 1733264700 | 25.11 | 0.22 | 0.88 | 24.8 | 25.18 | 24.8 | 41776 |
| 1733178180 | 24.89 | -0.07 | -0.28 | 25.34 | 25.34 | 24.53 | 37673 |
| 1732918200 | 24.96 | -0.03 | -0.12 | 24.85 | 24.96 | 24.81 | 20219 |
| 1732746540 | 24.99 | 0.38 | 1.54 | 24.988 | 25.04 | 24.94 | 17462 |
| 1732660140 | 24.61 | -0.18 | -0.73 | 24.6 | 24.67 | 24.565 | 24716 |
| 1732573560 | 24.79 | -0.25 | -0.99 | 25.005 | 25.005 | 24.7 | 65624 |
| 1732314000 | 25.0368 | -0.05 | -0.21 | 25.018 | 25.06 | 24.99 | 21061 |
| 1732227900 | 25.09 | 0.32 | 1.29 | 25.3 | 25.69 | 24.98 | 38494 |
| 1732141740 | 24.77 | -0.74 | -2.90 | 24.75 | 24.92 | 24.63 | 52876 |
| 1732054800 | 25.51 | 0.48 | 1.92 | 25.47 | 25.56 | 25.404 | 29603 |
| 1731968640 | 25.03 | 0.15 | 0.60 | 25.81 | 25.82 | 24.84 | 25450 |
| 1731709260 | 24.88 | 0.12 | 0.48 | 24.86 | 24.92 | 24.83 | 43923 |
| 1731622800 | 24.76 | -0.35 | -1.39 | 24.855 | 24.94 | 24.69 | 19848 |
| 1731536760 | 25.11 | 0.04 | 0.16 | 24.17 | 25.14 | 24.17 | 33677 |
| 1731450480 | 25.07 | -0.48 | -1.88 | 26.28 | 26.28 | 25 | 24817 |
| 1731363600 | 25.55 | 0.43 | 1.71 | 25.56 | 25.68 | 25.52 | 23393 |
| 1731104400 | 25.12 | -0.44 | -1.72 | 25.38 | 25.38 | 25.09 | 33894 |
| 1731018540 | 25.56 | 0.8 | 3.23 | 24.2 | 25.58 | 24.2 | 27007 |
| 1730931600 | 24.76 | -0.06 | -0.24 | 24.71 | 24.825 | 24.63 | 32969 |
| 1730845680 | 24.82 | 0.32 | 1.31 | 24.79 | 24.88 | 24.712 | 25959 |
| 1730759160 | 24.5 | -0.01 | -0.02 | 23.61 | 24.77 | 23.61 | 30906 |
| 1730496420 | 24.505 | 0.4 | 1.68 | 24.8 | 25.1 | 24.43 | 18988 |
| 1730409780 | 24.1 | -0.12 | -0.50 | 24 | 24.1 | 23.87 | 19003 |
| 1730323500 | 24.22 | -0.17 | -0.70 | 24.14 | 24.23 | 24.12 | 27304 |
| 1730237280 | 24.39 | -0.06 | -0.25 | 24.32 | 24.41 | 24.24 | 120380 |
| 1730150880 | 24.45 | 0.31 | 1.28 | 24.842 | 25.22 | 24.45 | 91142 |
| 1729891500 | 24.14 | -0.23 | -0.92 | 24.55 | 24.89 | 24.06 | 43872 |
| 1729805160 | 24.365 | -0.42 | -1.67 | 24.55 | 25.3 | 24.25 | 30360 |
| 1729718940 | 24.78 | -0.32 | -1.27 | 25.68 | 25.68 | 24.62 | 57072 |
| 1729632300 | 25.1 | -0.24 | -0.95 | 24.55 | 25.83 | 24.55 | 360152 |
| 1729545600 | 25.34 | -0.5 | -1.92 | 25.48 | 25.48 | 25.25 | 16829 |
| 1729286400 | 25.835 | -0.1 | -0.38 | 25.51 | 25.95 | 25.51 | 13497 |
| 1729200000 | 25.934 | 0.65 | 2.59 | 26.39 | 26.39 | 25.88 | 27354 |
| 1729113960 | 25.28 | -0.34 | -1.33 | 25.31 | 25.31 | 25.22 | 74859 |
| 1729027680 | 25.62 | -0.26 | -1.00 | 25.5685 | 25.68 | 25.46 | 21107 |
| 1728941220 | 25.88 | -0.18 | -0.69 | 25.91 | 25.91 | 25.785 | 35461 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
