Brisbane Broncos Limited (ASX:BBL)
Australia · Delayed Price · Currency is AUD 1.730
-0.020 (-1.14%)
Feb 25, 2026, 2:44 PM AEST
Brisbane Broncos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 1.78 | 1.78 | 1.74 | 1.74 | - | -0.57% | 970 |
| Feb 24, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -0.57% | 878 |
| Feb 23, 2026 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | -1.12% | 351 |
| Feb 20, 2026 | 1.81 | 1.81 | 1.77 | 1.78 | 1.78 | -2.73% | 3,402 |
| Feb 19, 2026 | 1.88 | 1.88 | 1.83 | 1.83 | 1.83 | -4.69% | 1,894 |
| Feb 18, 2026 | 1.77 | 1.92 | 1.77 | 1.92 | 1.92 | 9.09% | 2,966 |
| Feb 17, 2026 | 1.79 | 1.79 | 1.76 | 1.76 | 1.76 | 0.28% | 4,000 |
| Feb 16, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.74% | 17 |
| Feb 12, 2026 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | 1.47% | 4,750 |
| Feb 11, 2026 | 1.72 | 1.72 | 1.68 | 1.70 | 1.70 | -1.16% | 10,932 |
| Feb 10, 2026 | 1.71 | 1.75 | 1.71 | 1.72 | 1.72 | 1.18% | 2,783 |
| Feb 9, 2026 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -8.11% | 8,362 |
| Feb 6, 2026 | 1.85 | 1.86 | 1.85 | 1.85 | 1.85 | 2.78% | 23,240 |
| Feb 5, 2026 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | -2.70% | 774 |
| Feb 4, 2026 | 1.70 | 1.85 | 1.70 | 1.85 | 1.85 | 10.12% | 25,060 |
| Feb 3, 2026 | 1.61 | 1.68 | 1.61 | 1.68 | 1.68 | 4.67% | 6,570 |
| Feb 2, 2026 | 1.58 | 1.61 | 1.58 | 1.61 | 1.61 | 1.90% | 1,562 |
| 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 |