Brisbane Broncos Limited (ASX:BBL)
Australia · Delayed Price · Currency is AUD 1.250
-0.090 (-6.72%)
Oct 17, 2025, 4:10 PM AEST
Brisbane Broncos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1.33 | 1.33 | 1.25 | 1.25 | 1.25 | -6.72% | 12,841 |
| Oct 16, 2025 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -1.47% | 3,889 |
| Oct 15, 2025 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -1.45% | 4,371 |
| Oct 14, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | - | 5,664 |
| Oct 13, 2025 | 1.46 | 1.46 | 1.38 | 1.38 | 1.38 | -5.48% | 6,027 |
| Oct 10, 2025 | 1.41 | 1.47 | 1.39 | 1.46 | 1.46 | 5.80% | 6,766 |
| Oct 9, 2025 | 1.50 | 1.52 | 1.38 | 1.38 | 1.38 | -6.76% | 19,600 |
| Oct 8, 2025 | 1.40 | 1.48 | 1.40 | 1.48 | 1.48 | 5.71% | 2,568 |
| Oct 7, 2025 | 1.75 | 1.75 | 1.36 | 1.40 | 1.40 | -16.67% | 62,003 |
| Oct 6, 2025 | 1.40 | 2.03 | 1.40 | 1.68 | 1.68 | 9.80% | 93,563 |
| Oct 5, 2025 | 1.40 | 1.53 | 1.40 | 1.53 | 1.53 | 15.91% | 18,875 |
| Oct 3, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 8,831 |
| Oct 2, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 13,086 |
| Oct 1, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 761 |
| Sep 30, 2025 | 1.32 | 1.32 | 1.30 | 1.32 | 1.32 | - | 4,063 |
| Sep 29, 2025 | 1.25 | 1.32 | 1.25 | 1.32 | 1.32 | 14.78% | 15,185 |
| Sep 26, 2025 | 1.19 | 1.25 | 1.14 | 1.15 | 1.15 | -1.71% | 6,878 |
| Sep 25, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | - | 3,575 |
| Sep 24, 2025 | 1.18 | 1.23 | 1.17 | 1.17 | 1.17 | -0.85% | 4,177 |
| Sep 23, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 4,983 |
| Sep 22, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 2,589 |
| Sep 19, 2025 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 2.61% | 529 |
| Sep 18, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -2.54% | 28 |
| Sep 17, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 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 |