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
2024-12-31 23.60 24.18 23.60 23.97 0.1M
2024-12-30 23.88 24.13 23.88 24.05 0.1M
2024-12-27 23.99 24.16 23.81 23.95 0.0M
2024-12-26 24.25 24.63 23.86 24.08 0.0M
2024-12-24 23.19 24.68 23.19 24.07 0.1M
2024-12-23 23.27 24.14 23.27 24.10 0.1M
2024-12-20 23.35 24.28 23.35 23.91 0.1M
2024-12-19 24.12 24.62 24.10 24.10 0.0M
2024-12-18 24.53 24.71 23.75 23.80 0.0M
2024-12-17 24.90 24.90 24.50 24.52 0.0M
2024-12-16 23.49 24.80 23.49 24.62 0.1M
2024-12-13 24.65 24.72 24.35 24.41 0.0M
2024-12-12 24.51 24.51 24.30 24.42 0.0M
2024-12-11 24.35 24.80 24.35 24.51 0.0M
2024-12-10 25.03 25.19 24.58 24.59 0.0M
2024-12-09 25.43 25.75 25.19 25.19 0.0M
2024-12-06 24.72 24.90 24.59 24.83 0.0M
2024-12-05 24.45 25.48 24.45 25.08 0.1M
2024-12-04 25.02 25.57 25.02 25.10 0.0M
2024-12-03 24.80 25.18 24.80 25.11 0.0M
2024-12-02 25.34 25.34 24.53 24.89 0.0M
2024-11-29 24.85 24.96 24.81 24.96 0.0M
2024-11-27 24.99 25.04 24.94 24.99 0.0M
2024-11-26 24.60 24.67 24.57 24.61 0.0M
2024-11-25 25.01 25.01 24.70 24.79 0.1M
2024-11-22 25.02 25.06 24.99 25.04 0.0M
2024-11-21 25.30 25.69 24.98 25.09 0.0M
2024-11-20 24.75 24.92 24.63 24.77 0.1M
2024-11-19 25.47 25.56 25.40 25.51 0.0M
2024-11-18 25.81 25.82 24.84 25.03 0.0M
2024-11-15 24.86 24.92 24.83 24.88 0.0M
2024-11-14 24.86 24.94 24.69 24.76 0.0M
2024-11-13 24.17 25.14 24.17 25.11 0.0M
2024-11-12 26.28 26.28 25.00 25.07 0.0M
2024-11-11 25.56 25.68 25.52 25.55 0.0M
2024-11-08 25.38 25.38 25.09 25.12 0.0M
2024-11-07 24.20 25.58 24.20 25.56 0.0M
2024-11-06 24.71 24.83 24.63 24.76 0.0M
2024-11-05 24.79 24.88 24.71 24.82 0.0M
2024-11-04 23.61 24.77 23.61 24.50 0.0M
2024-11-01 24.80 25.10 24.43 24.51 0.0M
2024-10-31 24.00 24.10 23.87 24.10 0.0M
2024-10-30 24.14 24.23 24.12 24.22 0.0M
2024-10-29 24.32 24.41 24.24 24.39 0.1M
2024-10-28 24.84 25.22 24.45 24.45 0.1M
2024-10-25 24.55 24.89 24.06 24.14 0.0M
2024-10-24 24.55 25.30 24.25 24.37 0.0M
2024-10-23 25.68 25.68 24.62 24.78 0.1M
2024-10-22 24.55 25.83 24.55 25.10 0.4M
2024-10-21 25.48 25.48 25.25 25.34 0.0M
2024-10-18 25.51 25.95 25.51 25.84 0.0M
2024-10-17 26.39 26.39 25.88 25.93 0.0M
2024-10-16 25.31 25.31 25.22 25.28 0.1M
2024-10-15 25.57 25.68 25.46 25.62 0.0M
2024-10-14 25.91 25.91 25.79 25.88 0.0M
2024-10-11 26.00 26.10 25.99 26.06 0.0M
2024-10-10 25.76 25.91 25.74 25.91 0.0M
2024-10-09 25.90 26.02 25.90 25.97 0.0M
2024-10-08 25.31 25.75 25.31 25.57 0.0M
2024-10-07 26.02 26.09 25.45 25.55 0.0M
2024-10-04 25.77 26.54 25.65 25.65 0.0M
2024-10-03 25.92 25.99 25.78 25.97 0.0M
2024-10-02 25.91 25.99 25.88 25.92 0.0M
2024-10-01 25.76 26.00 25.75 25.84 0.0M
2024-09-30 26.28 26.35 26.10 26.20 0.0M
2024-09-27 25.99 25.99 25.76 25.79 0.0M
2024-09-26 26.70 26.70 25.81 25.97 0.0M
2024-09-25 25.70 25.80 25.53 25.53 0.0M
2024-09-24 24.98 25.97 24.98 25.97 0.0M
2024-09-23 25.65 25.65 25.40 25.52 0.0M
2024-09-20 25.45 26.00 25.20 25.29 0.0M
2024-09-19 25.55 25.78 25.36 25.52 0.0M
2024-09-18 25.53 25.73 25.31 25.31 0.0M
2024-09-17 25.77 25.77 25.46 25.56 0.0M
2024-09-16 25.96 25.96 24.85 25.06 0.0M
2024-09-13 23.67 24.70 23.67 24.55 0.0M
2024-09-12 24.75 25.67 24.61 24.79 0.0M
2024-09-11 25.14 25.14 24.45 24.85 0.0M
2024-09-10 24.40 24.40 24.20 24.26 0.1M
2024-09-09 25.49 25.49 24.16 24.79 0.0M
2024-09-06 26.08 26.08 24.45 24.46 0.0M
2024-09-05 24.86 24.86 24.60 24.66 0.0M
2024-09-04 24.52 24.52 24.32 24.36 0.0M
2024-09-03 24.25 24.25 24.15 24.15 0.0M
2024-08-30 24.57 24.75 24.41 24.60 0.0M
2024-08-29 24.50 24.50 24.16 24.20 0.1M
2024-08-28 24.78 24.78 23.81 23.89 0.0M
2024-08-27 24.89 24.89 23.23 23.97 0.0M
2024-08-26 24.20 24.27 24.20 24.24 0.0M
2024-08-23 24.50 24.69 24.32 24.65 0.0M
2024-08-22 24.48 24.65 24.18 24.28 0.0M
2024-08-21 23.00 23.39 23.00 23.27 0.1M
2024-08-20 21.91 21.91 21.09 21.20 0.1M
2024-08-19 21.74 21.74 20.95 21.31 0.0M
2024-08-16 20.87 20.98 20.45 20.98 0.0M
2024-08-15 20.89 20.89 20.46 20.56 0.4M
2024-08-14 19.46 21.04 19.46 20.32 0.1M
2024-08-13 20.30 20.62 20.19 20.44 0.1M
2024-08-12 20.35 20.35 20.02 20.07 0.0M
2024-08-09 20.00 20.10 19.92 19.97 0.0M
2024-08-08 19.63 19.78 19.51 19.61 0.0M
2024-08-07 20.04 20.24 19.39 19.39 0.1M
2024-08-06 19.45 19.87 19.23 19.46 0.1M
2024-08-05 18.90 19.48 18.85 18.96 0.0M
2024-08-02 19.98 20.19 19.57 19.74 0.0M
2024-08-01 20.36 20.36 19.92 20.08 0.0M
2024-07-31 20.00 20.50 19.98 20.50 0.0M
2024-07-30 20.09 20.29 19.91 20.16 0.0M
2024-07-29 20.33 20.33 20.04 20.12 0.0M
2024-07-26 20.33 20.33 19.84 19.95 0.0M
2024-07-25 20.00 20.00 19.76 19.87 0.0M
2024-07-24 20.04 20.15 19.92 19.92 0.1M
2024-07-23 20.02 20.22 19.98 20.14 0.0M
2024-07-22 19.77 20.19 19.36 19.74 0.1M
2024-07-19 20.05 20.06 19.91 19.99 0.0M
2024-07-18 20.04 20.10 19.83 19.91 0.0M
2024-07-17 19.86 19.86 19.76 19.82 0.0M
2024-07-16 19.61 19.61 19.47 19.56 0.0M
2024-07-15 20.14 20.14 19.47 19.53 0.0M
2024-07-12 19.53 19.70 19.53 19.56 0.0M
2024-07-11 19.51 19.53 19.42 19.42 0.0M
2024-07-10 19.11 19.49 19.11 19.20 0.5M
2024-07-09 18.55 19.17 18.55 19.02 0.2M
2024-07-08 18.96 19.19 18.70 18.70 0.0M
2024-07-05 18.96 19.09 18.95 19.09 0.0M
2024-07-03 18.88 18.98 18.88 18.91 0.0M
2024-07-02 18.93 19.05 18.85 18.93 0.1M
2024-07-01 19.13 19.22 18.96 19.05 0.0M
2024-06-28 19.41 19.45 19.33 19.44 0.1M
2024-06-27 19.16 19.32 19.16 19.30 0.1M
2024-06-26 19.23 19.23 19.12 19.15 0.0M
2024-06-25 19.24 19.31 19.24 19.26 0.0M
2024-06-24 19.30 19.31 19.20 19.24 0.0M
2024-06-21 19.14 19.51 18.95 18.96 0.0M
2024-06-20 19.48 19.48 18.88 18.90 0.0M
2024-06-18 19.34 19.40 19.31 19.37 0.0M
2024-06-17 19.52 19.52 19.00 19.18 0.0M
2024-06-14 19.14 19.68 19.14 19.23 0.0M
2024-06-13 20.04 20.04 19.34 19.44 0.3M
2024-06-12 19.65 19.65 19.48 19.49 0.0M
2024-06-11 19.93 19.93 19.27 19.35 0.1M
2024-06-10 19.87 19.87 19.21 19.58 0.1M
2024-06-07 19.65 19.93 19.27 19.37 0.0M
2024-06-06 19.60 20.21 19.51 19.58 0.0M
2024-06-05 19.07 19.17 19.01 19.15 0.0M
2024-06-04 18.91 18.92 18.79 18.89 0.1M
2024-06-03 19.07 19.24 18.97 19.23 0.0M
2024-05-31 19.31 19.31 18.86 18.98 0.0M
2024-05-30 18.50 18.75 18.50 18.69 0.0M
2024-05-29 18.45 18.47 18.36 18.36 0.0M
2024-05-28 19.18 19.18 19.00 19.02 0.0M
2024-05-24 19.13 19.18 19.11 19.14 0.1M
2024-05-23 19.18 19.24 18.87 18.94 0.0M
2024-05-22 18.93 18.93 18.74 18.78 0.0M
2024-05-21 19.06 19.13 19.00 19.02 0.0M
2024-05-20 18.84 18.91 18.77 18.81 0.0M
2024-05-17 19.00 19.15 18.87 19.09 0.0M
2024-05-16 19.26 19.32 19.25 19.27 0.0M
2024-05-15 18.40 19.33 18.40 19.28 0.0M
2024-05-14 18.24 19.29 18.24 18.94 0.0M
2024-05-13 19.33 19.33 19.09 19.10 0.0M
2024-05-10 18.33 19.05 18.33 18.95 0.0M
2024-05-09 19.18 19.40 18.97 19.02 0.0M
2024-05-08 19.38 19.66 19.08 19.15 0.0M
2024-05-07 19.23 19.28 19.16 19.24 0.0M
2024-05-06 19.76 19.76 19.08 19.20 0.0M
2024-05-03 19.02 19.12 18.99 19.09 0.0M
2024-05-02 18.68 18.86 18.61 18.82 0.0M
2024-05-01 18.37 18.61 18.37 18.55 0.0M
2024-04-30 18.43 19.38 18.43 18.85 0.0M
2024-04-29 19.29 19.57 18.99 19.07 0.0M
2024-04-26 18.70 18.78 18.59 18.76 0.0M
2024-04-25 18.26 18.75 18.26 18.75 0.1M
2024-04-24 19.04 19.29 18.70 18.79 0.0M
2024-04-23 19.49 19.49 19.03 19.27 0.0M
2024-04-22 20.29 20.50 20.17 20.21 0.0M
2024-04-19 19.73 20.55 19.73 20.08 0.0M
2024-04-18 19.64 20.17 19.64 20.07 0.0M
2024-04-17 20.27 20.27 20.11 20.20 0.0M
2024-04-16 19.94 19.98 19.88 19.97 0.0M
2024-04-15 20.27 20.27 20.08 20.10 0.0M
2024-04-12 20.49 20.92 20.34 20.36 0.0M
2024-04-11 20.80 20.80 20.63 20.77 0.0M
2024-04-10 20.87 20.87 20.71 20.79 0.0M
2024-04-09 20.44 21.22 20.44 21.10 0.0M
2024-04-08 21.05 21.11 21.04 21.09 0.0M
2024-04-05 20.93 21.03 20.88 20.98 0.1M
2024-04-04 20.84 20.84 20.54 20.62 0.0M
2024-04-03 19.75 20.61 19.75 20.61 0.1M
2024-04-02 20.58 20.59 20.38 20.55 0.0M
2024-04-01 20.39 21.09 20.39 21.08 0.0M
2024-03-28 21.19 21.19 20.78 21.06 0.0M
2024-03-27 21.03 21.12 20.91 21.07 0.0M
2024-03-26 20.36 20.46 20.13 20.32 0.0M
2024-03-25 20.29 20.29 20.11 20.16 0.0M
2024-03-22 19.84 20.14 19.84 20.09 0.0M
2024-03-21 20.61 20.99 20.14 20.15 0.1M
2024-03-20 19.96 20.41 19.69 20.06 0.0M
2024-03-19 19.55 19.64 19.51 19.64 0.0M
2024-03-18 19.88 19.88 19.79 19.80 0.0M
2024-03-15 19.94 20.00 19.92 19.92 0.0M
2024-03-14 20.24 20.24 20.00 20.10 0.0M
2024-03-13 20.59 20.61 20.52 20.52 0.0M
2024-03-12 20.92 20.92 20.45 20.52 0.0M
2024-03-11 20.43 20.43 20.15 20.26 0.0M
2024-03-08 20.69 20.69 20.44 20.47 0.0M
2024-03-07 20.45 20.90 20.45 20.84 0.0M
2024-03-06 20.16 20.24 20.13 20.18 0.0M
2024-03-05 19.52 20.20 19.52 19.99 0.0M
2024-03-04 19.94 20.20 19.81 19.86 0.0M
2024-03-01 19.95 19.95 19.64 19.83 0.0M
2024-02-29 19.58 19.95 19.54 19.57 0.0M
2024-02-28 19.33 19.41 19.28 19.30 0.0M
2024-02-27 19.33 19.35 19.28 19.29 0.0M
2024-02-26 19.51 19.51 19.18 19.30 0.0M
2024-02-23 19.50 19.97 19.50 19.96 0.0M
2024-02-22 20.27 20.27 19.89 19.97 0.0M
2024-02-21 20.28 20.28 19.38 19.94 0.0M
2024-02-20 20.49 20.49 19.40 19.99 0.0M
2024-02-16 19.27 20.05 19.27 19.99 0.0M
2024-02-15 19.75 20.05 19.28 19.88 0.0M
2024-02-14 19.71 19.71 19.45 19.58 0.0M
2024-02-13 19.48 19.48 19.22 19.28 0.0M
2024-02-12 18.87 19.80 18.87 19.67 0.0M
2024-02-09 19.83 19.83 19.67 19.77 0.0M
2024-02-08 19.18 19.78 19.18 19.43 0.0M
2024-02-07 19.36 19.47 19.36 19.45 0.0M
2024-02-06 18.72 18.87 18.57 18.84 0.0M
2024-02-05 19.04 19.31 18.95 19.06 0.0M
2024-02-02 19.17 19.36 19.03 19.10 0.0M
2024-02-01 18.93 19.09 18.83 18.99 0.0M
2024-01-31 19.36 19.50 19.11 19.15 0.0M
2024-01-30 19.14 19.27 19.00 19.26 0.0M
2024-01-29 19.23 19.50 19.23 19.47 0.0M
2024-01-26 19.37 19.47 19.27 19.39 0.0M
2024-01-25 19.24 19.46 19.24 19.38 0.0M
2024-01-24 19.79 19.79 19.36 19.38 0.0M
2024-01-23 19.23 19.30 19.17 19.21 0.0M
2024-01-22 18.96 19.17 18.96 19.06 0.0M
2024-01-19 18.65 18.96 18.65 18.84 0.0M
2024-01-18 18.36 18.45 18.32 18.44 0.0M
2024-01-17 18.07 18.42 18.07 18.32 0.0M
2024-01-16 18.20 18.32 18.15 18.20 0.0M
2024-01-12 18.33 18.44 18.22 18.26 0.0M
2024-01-11 18.23 18.45 18.02 18.25 0.0M
2024-01-10 18.15 18.38 18.13 18.30 0.0M
2024-01-09 17.98 18.60 17.98 18.46 0.0M
2024-01-08 17.89 18.35 17.89 18.31 0.0M
2024-01-05 18.74 18.74 17.96 18.35 0.0M
2024-01-04 18.63 18.63 18.01 18.39 0.0M
2024-01-03 18.32 18.63 17.91 18.22 0.0M
2024-01-02 17.98 18.40 17.94 18.33 0.0M