Other US listings · BZLFY · stock
Bunzl PLC (BZLFY) stock price history
Every Other US listings trading session of Bunzl PLC from Jun 7, 2007 to Jul 17, 2026: 4,808 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BZLFY adjusted close, 2007 to 2026
- $23.16
- All time high, 2024
- $18.89
- 52 week high, $13.03 low
- 4,808
- Daily sessions since 2007
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
BZLFY key facts
- Bunzl PLC (BZLFY) closed at $18.82 on Jul 17, 2026 on Other US listings.
- BZLFY's all time high close is $23.16, set on Sep 18, 2024; its all time low close is $2.30 on Apr 20, 2009.
- BZLFY's 52 week range is $13.03 to $18.89.
- BZLFY returned +25.3% over the year to Jul 17, 2026 and +18.3% over five years.
- Over ten years BZLFY returned +53%, +4.3% a year compounded.
- BZLFY's deepest drawdown was -54.2% from Apr 4, 2019 to Mar 18, 2020.
- DataCedar holds 4,808 daily sessions of BZLFY history from Jun 7, 2007, adjusted for splits and dividends, served by the API under a key.
BZLFY price chart, 2007 to 2026
BZLFY returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +12.0% |
| 3 months | +20.1% |
| 6 months | +38.5% |
| Year to date | +37.2% |
| 1 year | +25.3% |
| 3 years | +11.8% |
| 5 years | +18.3% |
| 10 years | +52.9% |
| Since Jun 7, 2007 | +327.3% |
| Compound annual growth, 19.1 years | +7.9% |
BZLFY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $23.16 on Sep 18, 2024
- All time low close
- $2.30 on Apr 20, 2009
- 52 week high
- $18.89 on Jul 16, 2026
- 52 week low
- $13.03 on Jan 20, 2026
- Deepest drawdown
- -54.2% from Apr 4, 2019 to Mar 18, 2020, recovered Aug 24, 2020
- Best single session
- +17.8% on Oct 13, 2008
- Worst single session
- -25.3% on Apr 16, 2025
- Volatility, 1 year annualised
- 22.5%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2007
- 4.3×
- Best calendar year
- 2013, +49%
- Worst calendar year
- 2008, -38%
BZLFY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Jun 7, 2007; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $13.60 | $18.89 | $13.03 | $18.82 | +37.4% | 13.4M | 135 |
| 2025 | $19.54 | $20.81 | $13.22 | $13.69 | -30.5% | 22.3M | 250 |
| 2024 | $18.94 | $23.16 | $16.97 | $19.69 | +3.7% | 13.3M | 252 |
| 2023 | $15.17 | $19.49 | $15.14 | $18.99 | +26.4% | 14.5M | 250 |
| 2022 | $17.72 | $18.45 | $13.01 | $15.03 | -15.1% | 25.1M | 251 |
| 2021 | $15.40 | $18.05 | $13.05 | $17.71 | +19.7% | 19.7M | 252 |
| 2020 | $12.01 | $15.19 | $6.20 | $14.79 | +24.8% | 21.2M | 253 |
| 2019 | $12.54 | $14.08 | $10.21 | $11.85 | -7.3% | 16.8M | 252 |
| 2018 | $11.27 | $13.39 | $10.91 | $12.78 | +10.7% | 9.9M | 251 |
| 2017 | $10.38 | $12.94 | $10.19 | $11.55 | +11.8% | 12.3M | 251 |
| 2016 | $10.67 | $12.73 | $9.56 | $10.33 | -5.8% | 6.6M | 252 |
| 2015 | $10.54 | $11.79 | $10.14 | $10.97 | +5.0% | 8.4M | 252 |
| 2014 | $9.05 | $11.02 | $8.37 | $10.45 | +14.9% | 13.6M | 252 |
| 2013 | $6.18 | $9.14 | $5.95 | $9.09 | +49.1% | 7.7M | 252 |
| 2012 | $4.95 | $6.74 | $4.81 | $6.10 | +23.1% | 16M | 250 |
| 2011 | $4.02 | $5.01 | $3.85 | $4.95 | +24.2% | 17.7M | 252 |
| 2010 | $3.72 | $4.34 | $3.30 | $3.99 | +6.9% | 11.7M | 252 |
| 2009 | $2.85 | $3.85 | $2.29 | $3.73 | +31.8% | 8.2M | 252 |
| 2008 | $4.55 | $4.79 | $2.69 | $2.83 | -38.3% | 14.2M | 253 |
| 2007 | $4.40 | $4.86 | $4.06 | $4.59 | n/a | 4.6M | 144 |
BZLFY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $18.82 | +7.5% |
| June 2026 | $17.51 | +10.5% |
| May 2026 | $15.85 | -1.8% |
| April 2026 | $16.14 | +9.6% |
| March 2026 | $14.72 | +1.5% |
| February 2026 | $14.50 | +6.2% |
| January 2026 | $13.66 | -0.2% |
| December 2025 | $13.69 | -2.0% |
| November 2025 | $13.97 | -5.3% |
| October 2025 | $14.75 | -4.4% |
| September 2025 | $15.43 | -6.0% |
| August 2025 | $16.40 | +13.0% |
About the BZLFY data
Daily bars. 4,808 sessions from Jun 7, 2007 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 7, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BZLFY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
BZLFY share price history
