Brambles ADR

BXBLY
🏛️ usa →
32.56
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 18.27 18.58 18.01 18.42 0.0M
2023-12-28 17.94 18.59 17.94 18.42 0.0M
2023-12-27 18.37 18.41 18.29 18.41 0.0M
2023-12-26 18.53 18.53 17.94 18.41 0.0M
2023-12-22 18.48 18.48 18.25 18.29 0.0M
2023-12-21 18.16 18.41 17.81 18.41 0.1M
2023-12-20 18.03 18.09 17.90 17.93 0.0M
2023-12-19 17.70 17.85 17.70 17.80 0.0M
2023-12-18 17.20 17.80 17.20 17.64 0.0M
2023-12-15 17.10 17.65 17.10 17.57 0.0M
2023-12-14 17.45 17.55 17.45 17.47 0.0M
2023-12-13 17.12 17.44 17.05 17.44 0.0M
2023-12-12 17.01 17.09 17.01 17.07 0.0M
2023-12-11 16.85 16.87 16.79 16.81 0.1M
2023-12-08 17.09 17.11 16.99 17.02 0.0M
2023-12-07 17.13 17.26 17.12 17.20 0.0M
2023-12-06 17.16 17.58 17.16 17.23 0.0M
2023-12-05 17.44 17.44 17.20 17.20 0.0M
2023-12-04 16.96 18.06 16.96 17.50 0.0M
2023-12-01 17.78 18.09 17.74 18.09 0.0M
2023-11-30 17.25 17.60 17.25 17.51 0.0M
2023-11-29 17.11 17.29 16.88 17.17 0.0M
2023-11-28 17.81 17.81 17.18 17.24 0.0M
2023-11-27 17.16 17.20 17.09 17.13 0.0M
2023-11-24 17.26 17.35 17.26 17.35 0.0M
2023-11-22 17.00 17.11 17.00 17.05 0.0M
2023-11-21 17.02 17.05 16.90 17.01 0.0M
2023-11-20 16.98 17.09 16.98 17.05 0.0M
2023-11-17 17.08 17.34 17.08 17.20 0.0M
2023-11-16 17.43 17.43 17.21 17.42 0.0M
2023-11-15 17.44 17.65 17.43 17.43 0.1M
2023-11-14 17.81 17.94 17.75 17.94 0.1M
2023-11-13 17.29 17.46 17.29 17.42 0.0M
2023-11-10 17.21 17.30 17.19 17.30 0.0M
2023-11-09 17.34 17.56 17.26 17.32 0.0M
2023-11-08 17.00 17.49 17.00 17.34 0.0M
2023-11-07 17.22 17.28 17.19 17.24 0.0M
2023-11-06 17.48 17.97 17.37 17.38 0.0M
2023-11-03 16.93 17.66 16.93 17.61 0.1M
2023-11-02 16.68 17.24 16.68 17.19 0.0M
2023-11-01 16.58 17.23 16.58 17.19 0.1M
2023-10-31 16.62 16.73 16.59 16.65 0.5M
2023-10-30 16.62 16.89 16.62 16.70 0.1M
2023-10-27 17.00 17.00 16.62 16.62 0.0M
2023-10-26 17.12 17.66 17.12 17.58 0.0M
2023-10-25 17.90 18.25 17.90 18.25 0.0M
2023-10-24 17.71 18.38 17.71 18.37 0.1M
2023-10-23 17.84 18.15 17.84 18.09 0.0M
2023-10-20 18.15 18.18 18.04 18.04 0.0M
2023-10-19 18.31 18.52 17.97 18.05 0.0M
2023-10-18 18.32 18.36 18.17 18.17 0.1M
2023-10-17 18.41 18.44 18.28 18.43 0.0M
2023-10-16 18.05 18.19 18.02 18.16 0.0M
2023-10-13 18.00 18.06 17.86 17.86 0.0M
2023-10-12 18.22 18.22 18.03 18.05 0.0M
2023-10-11 18.35 18.43 18.26 18.38 0.0M
2023-10-10 18.22 18.38 18.22 18.38 0.0M
2023-10-09 18.19 18.34 18.00 18.17 0.0M
2023-10-06 17.75 18.34 17.75 18.30 0.0M
2023-10-05 18.31 18.31 18.12 18.23 0.0M
2023-10-04 17.75 18.19 17.75 18.18 0.0M
2023-10-03 18.14 18.16 18.03 18.06 0.0M
2023-10-02 18.29 18.77 18.11 18.18 0.0M
2023-09-29 18.66 18.66 18.46 18.54 0.0M
2023-09-28 18.34 18.67 18.34 18.60 0.1M
2023-09-27 18.50 18.50 18.25 18.37 0.1M
2023-09-26 18.79 18.86 18.55 18.82 0.0M
2023-09-25 18.73 18.79 18.66 18.79 0.0M
2023-09-22 18.62 18.65 18.49 18.57 0.0M
2023-09-21 18.72 18.73 18.43 18.47 0.0M
2023-09-20 19.65 19.65 19.01 19.01 0.0M
2023-09-19 19.38 19.38 18.90 18.97 0.0M
2023-09-18 18.95 19.33 18.92 18.93 0.0M
2023-09-15 19.16 19.16 19.00 19.00 0.0M
2023-09-14 19.28 19.65 19.05 19.14 0.0M
2023-09-13 19.65 19.65 19.02 19.02 0.0M
2023-09-12 19.50 19.58 19.47 19.55 0.1M
2023-09-11 19.59 19.59 19.40 19.49 0.0M
2023-09-08 19.27 19.35 19.27 19.34 0.0M
2023-09-07 19.27 19.32 19.25 19.29 0.0M
2023-09-06 19.31 19.31 19.14 19.19 0.0M
2023-09-05 19.06 19.40 19.06 19.36 0.0M
2023-09-01 19.40 19.40 19.26 19.32 0.0M
2023-08-31 19.41 19.41 19.27 19.33 0.0M
2023-08-30 19.04 19.97 19.04 19.76 0.0M
2023-08-29 18.08 18.43 18.01 18.43 0.0M
2023-08-28 18.40 18.40 18.08 18.19 0.0M
2023-08-25 18.70 18.70 17.79 17.95 0.0M
2023-08-24 18.36 18.70 18.02 18.19 0.0M
2023-08-23 18.14 18.30 18.00 18.30 0.0M
2023-08-22 18.10 18.14 18.00 18.12 0.0M
2023-08-21 17.73 18.48 17.73 18.13 0.0M
2023-08-18 18.03 18.28 17.54 18.08 0.0M
2023-08-17 18.36 18.51 18.03 18.05 0.0M
2023-08-16 17.92 18.53 17.92 18.10 0.0M
2023-08-15 18.21 18.21 17.91 17.95 0.0M
2023-08-14 18.31 18.43 18.13 18.41 0.0M
2023-08-11 18.69 18.69 18.25 18.31 0.0M
2023-08-10 18.20 18.69 18.20 18.49 0.0M
2023-08-09 18.17 18.68 18.12 18.68 0.0M
2023-08-08 18.68 18.68 18.21 18.41 0.0M
2023-08-07 18.02 18.64 18.02 18.46 0.0M
2023-08-04 18.25 18.68 17.86 18.34 0.0M
2023-08-03 18.34 18.34 18.06 18.22 0.0M
2023-08-02 18.60 18.78 18.12 18.25 0.1M
2023-08-01 19.22 19.22 18.70 18.71 0.1M
2023-07-31 19.11 19.22 18.94 18.99 0.0M
2023-07-28 18.61 18.88 18.61 18.75 0.0M
2023-07-27 19.15 19.15 18.79 18.90 0.0M
2023-07-26 19.00 19.10 18.85 18.96 0.0M
2023-07-25 19.36 19.36 19.02 19.19 0.0M
2023-07-24 19.53 19.53 19.01 19.11 0.0M
2023-07-21 19.53 19.53 18.90 18.92 0.0M
2023-07-20 18.50 19.31 18.50 19.05 0.0M
2023-07-19 19.02 19.24 18.74 18.99 0.0M
2023-07-18 19.36 19.36 19.01 19.19 0.1M
2023-07-17 19.08 19.60 18.73 19.30 0.0M
2023-07-14 19.50 19.50 19.03 19.41 0.0M
2023-07-13 18.96 19.43 18.81 19.43 0.0M
2023-07-12 18.87 19.01 18.87 19.00 0.0M
2023-07-11 18.50 18.97 18.50 18.84 0.0M
2023-07-10 18.60 18.75 18.60 18.75 0.0M
2023-07-07 18.66 18.96 18.58 18.92 0.0M
2023-07-06 19.11 19.11 18.81 18.95 0.0M
2023-07-05 19.20 19.42 19.20 19.24 0.0M
2023-07-03 19.35 19.52 19.32 19.52 0.0M
2023-06-30 19.15 19.30 19.09 19.30 0.0M
2023-06-29 19.02 19.29 18.77 19.13 0.0M
2023-06-28 18.68 18.84 18.68 18.77 0.0M
2023-06-27 18.56 19.22 18.56 18.96 0.0M
2023-06-26 18.70 18.85 18.70 18.85 0.0M
2023-06-23 18.76 18.99 18.72 18.72 0.0M
2023-06-22 19.00 19.23 19.00 19.12 0.0M
2023-06-21 19.08 19.26 18.90 19.18 0.0M
2023-06-20 19.04 19.26 19.04 19.26 0.0M
2023-06-16 19.14 19.47 18.80 19.07 0.0M
2023-06-15 19.25 19.26 18.60 19.10 0.0M
2023-06-14 18.82 19.15 18.48 18.84 0.0M
2023-06-13 18.34 18.65 18.27 18.48 0.1M
2023-06-12 17.97 18.34 17.97 18.20 0.0M
2023-06-09 18.25 18.25 18.07 18.25 0.0M
2023-06-08 17.98 18.34 17.95 18.30 0.0M
2023-06-07 17.89 18.09 17.85 18.09 0.0M
2023-06-06 17.79 18.10 17.45 17.97 0.0M
2023-06-05 17.53 17.87 17.53 17.75 0.0M
2023-06-02 17.96 18.11 17.78 17.90 0.1M
2023-06-01 18.00 18.23 17.99 18.08 0.0M
2023-05-31 18.09 18.09 17.44 17.71 0.0M
2023-05-30 18.38 18.38 18.20 18.24 0.0M
2023-05-26 18.54 18.67 18.40 18.45 0.0M
2023-05-25 18.26 18.93 18.26 18.64 0.0M
2023-05-24 18.47 19.12 18.47 18.53 0.0M
2023-05-23 19.10 19.25 19.03 19.03 0.0M
2023-05-22 19.53 19.53 19.15 19.34 0.0M
2023-05-19 19.36 19.36 19.25 19.25 0.0M
2023-05-18 19.52 19.52 18.92 19.25 0.0M
2023-05-17 19.20 19.29 19.12 19.22 0.0M
2023-05-16 19.26 19.36 19.14 19.15 0.0M
2023-05-15 19.00 19.38 19.00 19.02 0.0M
2023-05-12 19.39 19.39 19.02 19.07 0.0M
2023-05-11 19.35 19.35 19.01 19.35 0.0M
2023-05-10 19.02 19.60 19.02 19.29 0.0M
2023-05-09 19.28 19.39 19.09 19.25 0.0M
2023-05-08 19.36 19.42 19.21 19.30 0.0M
2023-05-05 19.30 19.34 19.18 19.34 0.0M
2023-05-04 18.86 18.99 18.86 18.99 0.0M
2023-05-03 18.78 18.92 18.78 18.86 0.0M
2023-05-02 18.84 19.00 18.69 18.81 0.0M
2023-05-01 19.29 19.66 18.88 18.90 0.0M
2023-04-28 18.92 19.00 18.84 18.91 0.0M
2023-04-27 19.00 19.26 18.92 19.02 0.0M
2023-04-26 18.91 19.02 18.91 18.95 0.0M
2023-04-25 18.96 19.06 18.84 18.84 0.0M
2023-04-24 19.11 19.11 18.96 19.05 0.0M
2023-04-21 18.61 18.96 18.61 18.84 0.0M
2023-04-20 18.72 18.82 18.66 18.82 0.0M
2023-04-19 18.97 18.97 18.66 18.69 0.0M
2023-04-18 18.85 18.96 18.83 18.87 0.0M
2023-04-17 18.77 18.81 18.74 18.79 0.0M
2023-04-14 18.95 18.95 18.73 18.73 0.0M
2023-04-13 18.68 18.93 18.68 18.91 0.0M
2023-04-12 18.61 18.80 18.61 18.64 0.0M
2023-04-11 18.56 18.61 18.44 18.54 0.0M
2023-04-10 18.36 18.36 18.24 18.29 0.0M
2023-04-06 18.38 18.48 18.32 18.47 0.0M
2023-04-05 18.35 18.46 18.28 18.31 0.0M
2023-04-04 17.92 18.33 17.92 18.26 0.0M
2023-04-03 18.44 18.44 18.12 18.29 0.0M
2023-03-31 18.07 18.18 18.02 18.11 0.0M
2023-03-30 18.09 18.14 18.04 18.12 0.0M
2023-03-29 18.01 18.13 18.01 18.06 0.0M
2023-03-28 17.65 18.19 17.65 17.99 0.0M
2023-03-27 18.15 18.17 17.98 18.05 0.0M
2023-03-24 17.68 17.77 17.63 17.75 0.0M
2023-03-23 17.93 17.97 17.76 17.82 0.0M
2023-03-22 17.72 17.89 17.68 17.71 0.0M
2023-03-21 17.54 17.60 17.49 17.60 0.0M
2023-03-20 17.61 17.61 17.45 17.50 0.0M
2023-03-17 17.57 17.79 17.51 17.62 0.0M
2023-03-16 17.32 17.50 17.32 17.50 0.0M
2023-03-15 17.17 17.31 17.09 17.29 0.0M
2023-03-14 17.51 17.60 17.38 17.49 0.0M
2023-03-13 17.48 17.48 17.19 17.40 0.0M
2023-03-10 17.60 17.68 17.49 17.52 0.0M
2023-03-09 17.65 18.00 17.65 17.74 0.0M
2023-03-08 17.72 17.77 17.66 17.69 0.3M
2023-03-07 18.05 18.05 17.65 17.65 0.1M
2023-03-06 17.87 17.87 17.65 17.87 0.0M
2023-03-03 17.89 17.89 17.79 17.87 0.0M
2023-03-02 17.70 17.74 17.37 17.74 0.0M
2023-03-01 17.58 17.78 17.58 17.66 0.1M
2023-02-28 17.40 17.49 17.40 17.47 0.4M
2023-02-27 17.26 17.54 17.26 17.50 0.1M
2023-02-24 17.90 17.90 17.40 17.61 0.0M
2023-02-23 16.39 16.66 16.39 16.55 0.0M
2023-02-22 16.63 16.63 16.41 16.41 0.0M
2023-02-21 16.38 16.68 16.38 16.39 0.0M
2023-02-17 16.44 16.78 16.44 16.67 0.0M
2023-02-16 16.93 16.96 16.59 16.86 0.0M
2023-02-15 16.39 16.70 16.39 16.64 0.0M
2023-02-14 16.39 16.76 16.39 16.74 0.0M
2023-02-13 16.38 16.72 16.38 16.59 0.0M
2023-02-10 16.73 16.73 16.45 16.61 0.0M
2023-02-09 16.86 17.00 16.58 16.59 0.0M
2023-02-08 16.61 16.87 16.61 16.66 0.0M
2023-02-07 17.00 17.24 16.71 17.06 0.0M
2023-02-06 16.70 17.06 16.70 16.90 0.0M
2023-02-03 17.26 17.26 16.96 17.18 0.0M
2023-02-02 17.51 17.51 17.13 17.14 0.0M
2023-02-01 16.95 17.28 16.95 17.26 0.0M
2023-01-31 17.03 17.06 16.95 17.06 0.0M
2023-01-30 17.03 17.20 17.03 17.13 0.6M
2023-01-27 17.03 17.11 16.97 17.03 0.3M
2023-01-26 16.77 16.89 16.75 16.84 0.0M
2023-01-25 16.36 16.67 16.36 16.66 0.0M
2023-01-24 16.53 16.54 16.24 16.39 0.0M
2023-01-23 16.13 16.53 16.13 16.40 0.0M
2023-01-20 16.05 16.43 16.05 16.43 0.0M
2023-01-19 16.28 16.35 16.09 16.23 0.0M
2023-01-18 16.63 16.63 16.25 16.38 0.0M
2023-01-17 16.55 16.63 16.46 16.52 0.0M
2023-01-13 16.05 16.39 16.05 16.30 0.0M
2023-01-12 16.10 16.52 16.10 16.45 0.0M
2023-01-11 16.53 16.53 15.82 15.90 0.0M
2023-01-10 15.44 16.02 15.44 15.83 0.0M
2023-01-09 15.49 16.20 15.49 16.10 0.0M
2023-01-06 15.32 16.21 15.32 16.10 0.0M
2023-01-05 16.38 16.38 15.94 16.22 0.0M
2023-01-04 16.28 16.50 16.19 16.41 0.0M
2023-01-03 16.36 16.39 16.12 16.19 0.0M