Brisbane Broncos Limited (ASX:BBL)
Australia · Delayed Price · Currency is AUD 1.175
-0.005 (-0.42%)
Sep 17, 2025, 1:13 PM AEST
Brisbane Broncos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.42% | 1,154 |
| Sep 16, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 375 |
| Sep 15, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.72% | 4,333 |
| Sep 12, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 50 |
| Sep 11, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 1,381 |
| Sep 10, 2025 | 1.18 | 1.18 | 1.10 | 1.18 | 1.18 | - | 540 |
| Sep 9, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | 1,039 |
| Sep 8, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.74% | 366 |
| Sep 5, 2025 | 1.15 | 1.18 | 1.15 | 1.15 | 1.15 | - | 13,165 |
| Sep 4, 2025 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -2.54% | 1,097 |
| Sep 3, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | 1,023 |
| Sep 2, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 4,029 |
| Sep 1, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 1,552 |
| Aug 31, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 475 |
| Aug 29, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 1,107 |
| Aug 28, 2025 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 3,844 |
| Aug 27, 2025 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 9.26% | 3,025 |
| Aug 26, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 1,195 |
| Aug 25, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 24,490 |
| Aug 22, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | 1,195 |
| Aug 21, 2025 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 0.94% | 5,558 |
| Aug 20, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 6.00% | 4,012 |
| Aug 19, 2025 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | -5.66% | 12,195 |
| Aug 18, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 605 |
| Aug 15, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 24 |
| Aug 14, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 1,624 |
| 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 |