Brisbane Broncos Limited (ASX:BBL)
Australia · Delayed Price · Currency is AUD 1.050
+0.030 (2.94%)
Aug 13, 2025, 3:04 PM AEST
Brisbane Broncos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 2.94% | 643 |
| Aug 12, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 108 |
| Aug 11, 2025 | 1.05 | 1.06 | 1.02 | 1.02 | 1.02 | -2.86% | 7,070 |
| Aug 10, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | 1,250 |
| Aug 8, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | - | 1,501 |
| Aug 7, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 525 |
| Aug 6, 2025 | 1.06 | 1.06 | 1.00 | 1.06 | 1.06 | - | 6,589 |
| Aug 5, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | 4,566 |
| Aug 4, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | - | 25,550 |
| Aug 1, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 601 |
| Jul 31, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | - | 1,098 |
| Jul 30, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 5.00% | 3,450 |
| Jul 29, 2025 | 1.04 | 1.05 | 1.00 | 1.00 | 1.00 | -4.76% | 22,646 |
| Jul 28, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | - | 25,775 |
| Jul 25, 2025 | 1.06 | 1.07 | 1.00 | 1.05 | 1.05 | - | 38,311 |
| Jul 24, 2025 | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | 3.96% | 22,427 |
| Jul 23, 2025 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -1.94% | 9,174 |
| Jul 22, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 7,112 |
| Jul 21, 2025 | 1.02 | 1.02 | 0.99 | 1.02 | 1.02 | 0.99% | 19,814 |
| Jul 18, 2025 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 1.00% | 3,589 |
| Jul 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.50% | 7,299 |
| Jul 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.02% | 1,229 |
| Jul 15, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -1.01% | 21,565 |
| Jul 14, 2025 | 1.00 | 1.03 | 0.99 | 1.00 | 1.00 | 1.02% | 6,926 |
| Jul 11, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 1.55% | 6,570 |
| Jul 10, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 1,073 |
| Jul 9, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 1,073 |
| Jul 8, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 1,081 |
| Jul 7, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.57% | 2,065 |
| Jul 4, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 1,792 |
| Jul 3, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | -0.52% | 48,819 |
| Jul 2, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.05% | 1,896 |
| Jul 1, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 1,609 |
| Jun 30, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 2.13% | 1,981 |
| Jun 27, 2025 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -1.57% | 10,150 |
| Jun 26, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 2.69% | 2,100 |
| Jun 25, 2025 | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -3.12% | 2,450 |
| Jun 24, 2025 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | 3.78% | 77 |
| Jun 23, 2025 | 0.93 | 0.96 | 0.93 | 0.93 | 0.93 | -0.54% | 72,008 |
| Jun 20, 2025 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -2.31% | 8,133 |
| Jun 19, 2025 | 0.96 | 0.96 | 0.93 | 0.95 | 0.95 | 0.21% | 1,432 |
| Jun 18, 2025 | 0.98 | 0.98 | 0.94 | 0.95 | 0.95 | 2.15% | 208 |
| Jun 17, 2025 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -3.63% | 7,255 |
| Jun 16, 2025 | 0.97 | 0.97 | 0.93 | 0.97 | 0.97 | 3.76% | 1,305 |
| Jun 13, 2025 | 0.95 | 0.97 | 0.93 | 0.93 | 0.93 | - | 5,696 |
| Jun 12, 2025 | 0.94 | 0.98 | 0.93 | 0.93 | 0.93 | - | 19,541 |
| Jun 11, 2025 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | - | 16,655 |
| Jun 10, 2025 | 0.94 | 0.96 | 0.93 | 0.93 | 0.93 | 2.20% | 2,781 |
| Jun 6, 2025 | 0.96 | 0.96 | 0.91 | 0.91 | 0.91 | -0.55% | 23,979 |
| Jun 5, 2025 | 0.96 | 0.96 | 0.92 | 0.92 | 0.92 | -4.19% | 28,792 |