Brisbane Broncos Limited (ASX:BBL)
Australia · Delayed Price · Currency is AUD 1.605
+0.030 (1.90%)
At close: Feb 2, 2026
Brisbane Broncos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.70 | 1.70 | 1.58 | 1.58 | 1.58 | -2.17% | 7,693 |
| Jan 29, 2026 | 1.70 | 1.70 | 1.61 | 1.61 | 1.61 | -6.12% | 1,443 |
| Jan 28, 2026 | 1.65 | 1.72 | 1.65 | 1.72 | 1.72 | 4.57% | 3,207 |
| Jan 27, 2026 | 1.64 | 1.65 | 1.64 | 1.64 | 1.64 | - | 3,434 |
| Jan 23, 2026 | 1.73 | 1.73 | 1.60 | 1.64 | 1.64 | -5.20% | 4,753 |
| Jan 22, 2026 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | 1.76% | 4,023 |
| Jan 21, 2026 | 1.73 | 1.77 | 1.70 | 1.70 | 1.70 | -1.73% | 19,695 |
| Jan 20, 2026 | 1.69 | 1.73 | 1.69 | 1.73 | 1.73 | 2.06% | 12,629 |
| Jan 19, 2026 | 1.71 | 1.71 | 1.69 | 1.70 | 1.70 | -0.88% | 8,377 |
| Jan 16, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 3,965 |
| Jan 15, 2026 | 1.65 | 1.71 | 1.60 | 1.71 | 1.71 | 6.87% | 14,788 |
| Jan 14, 2026 | 1.55 | 1.65 | 1.55 | 1.60 | 1.60 | - | 4,398 |
| Jan 13, 2026 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | 0.63% | 1,553 |
| Jan 12, 2026 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | - | 4,173 |
| Jan 9, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 23 |
| Jan 8, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 510 |
| Jan 7, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.31% | 212 |
| Jan 6, 2026 | 1.62 | 1.62 | 1.50 | 1.60 | 1.60 | -2.15% | 2,253 |
| Jan 5, 2026 | 1.47 | 1.64 | 1.46 | 1.63 | 1.63 | 11.64% | 16,814 |
| Jan 2, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | 0.69% | 15,379 |
| Dec 31, 2025 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -3.01% | 9,888 |
| Dec 30, 2025 | 1.49 | 1.50 | 1.47 | 1.50 | 1.50 | -0.33% | 3,595 |
| Dec 29, 2025 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | 5.63% | 12,346 |
| Dec 24, 2025 | 1.46 | 1.46 | 1.42 | 1.42 | 1.42 | -2.07% | 3,050 |
| Dec 23, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.11% | 3,123 |
| Dec 22, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | -1.05% | 11,778 |
| Dec 19, 2025 | 1.54 | 1.54 | 1.41 | 1.44 | 1.44 | -6.82% | 7,877 |
| Dec 18, 2025 | 1.52 | 1.54 | 1.51 | 1.54 | 1.54 | 1.65% | 6,079 |
| Dec 17, 2025 | 1.40 | 1.52 | 1.40 | 1.52 | 1.52 | 8.21% | 3,639 |
| Dec 16, 2025 | 1.54 | 1.54 | 1.40 | 1.40 | 1.40 | -9.09% | 6,646 |
| Dec 15, 2025 | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | - | 15,881 |
| Dec 12, 2025 | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | - | 1,715 |
| Dec 10, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 1,339 |
| Dec 9, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 1,455 |
| Dec 8, 2025 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 3.01% | 2,205 |
| Dec 5, 2025 | 1.58 | 1.58 | 1.50 | 1.50 | 1.50 | -4.17% | 836 |
| Dec 4, 2025 | 1.56 | 1.57 | 1.56 | 1.56 | 1.56 | 4.00% | 1,139 |
| Dec 3, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -4.15% | 1,562 |
| Dec 2, 2025 | 1.44 | 1.57 | 1.44 | 1.57 | 1.57 | 9.06% | 3,514 |
| Dec 1, 2025 | 1.57 | 1.57 | 1.43 | 1.44 | 1.44 | -8.60% | 2,615 |
| Nov 28, 2025 | 1.58 | 1.58 | 1.55 | 1.57 | 1.57 | -0.63% | 2,061 |
| Nov 27, 2025 | 1.58 | 1.58 | 1.57 | 1.58 | 1.58 | 0.32% | 3,410 |
| Nov 26, 2025 | 1.58 | 1.58 | 1.51 | 1.58 | 1.58 | - | 5,056 |
| Nov 25, 2025 | 1.45 | 1.58 | 1.45 | 1.58 | 1.58 | 8.62% | 57,775 |
| Nov 24, 2025 | 1.35 | 1.45 | 1.35 | 1.45 | 1.45 | 6.62% | 27,939 |
| Nov 21, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | 0.74% | 654 |
| Nov 20, 2025 | 1.35 | 1.37 | 1.35 | 1.35 | 1.35 | 3.85% | 4,479 |
| Nov 19, 2025 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | - | 6,197 |
| Nov 18, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 9,584 |
| Nov 17, 2025 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -3.35% | 973 |