Brisbane Broncos Limited (ASX:BBL)
Australia · Delayed Price · Currency is AUD 1.630
-0.080 (-4.68%)
May 19, 2026, 10:26 AM AEST
Brisbane Broncos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1.70 | 1.70 | 1.63 | 1.63 | 1.63 | -4.68% | 840 |
| May 18, 2026 | 1.40 | 1.71 | 1.40 | 1.71 | 1.71 | 23.47% | 17,171 |
| May 15, 2026 | 1.39 | 1.43 | 1.26 | 1.39 | 1.39 | -1.07% | 35,974 |
| May 14, 2026 | 1.49 | 1.49 | 1.40 | 1.40 | 1.40 | -4.76% | 4,437 |
| May 13, 2026 | 1.63 | 1.63 | 1.47 | 1.47 | 1.47 | -9.82% | 11,595 |
| May 12, 2026 | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | 1.24% | 21,371 |
| May 11, 2026 | 1.50 | 1.61 | 1.50 | 1.61 | 1.61 | 0.31% | 8,932 |
| May 8, 2026 | 1.65 | 1.66 | 1.60 | 1.61 | 1.61 | -2.13% | 10,959 |
| May 7, 2026 | 1.64 | 1.68 | 1.64 | 1.64 | 1.64 | 0.61% | 1,603 |
| May 6, 2026 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | - | 426 |
| May 5, 2026 | 1.68 | 1.68 | 1.63 | 1.63 | 1.63 | -1.51% | 4,092 |
| May 4, 2026 | 1.70 | 1.70 | 1.65 | 1.66 | 1.66 | -2.65% | 735 |
| May 1, 2026 | 1.76 | 1.76 | 1.65 | 1.70 | 1.70 | -1.16% | 8,281 |
| Apr 30, 2026 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -0.29% | 59,141 |
| Apr 29, 2026 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | -0.58% | 1,430 |
| Apr 28, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 50 |
| Apr 27, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.29% | 19 |
| Apr 24, 2026 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | 1.46% | 14,643 |
| Apr 23, 2026 | 1.77 | 1.77 | 1.70 | 1.72 | 1.72 | 0.88% | 7,347 |
| Apr 22, 2026 | 1.73 | 1.73 | 1.65 | 1.70 | 1.70 | -1.45% | 12,678 |
| Apr 21, 2026 | 1.69 | 1.73 | 1.69 | 1.73 | 1.73 | 4.55% | 7,702 |
| Apr 20, 2026 | 1.75 | 1.75 | 1.65 | 1.65 | 1.65 | -3.51% | 6,465 |
| Apr 17, 2026 | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | -0.29% | 2,120 |
| Apr 16, 2026 | 1.73 | 1.73 | 1.71 | 1.72 | 1.72 | 0.59% | 5,006 |
| Apr 15, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 0.29% | 4,374 |
| Apr 14, 2026 | 1.80 | 1.80 | 1.65 | 1.70 | 1.70 | -5.56% | 5,093 |
| Apr 13, 2026 | 1.72 | 1.80 | 1.72 | 1.80 | 1.80 | 1.98% | 10,946 |
| Apr 10, 2026 | 1.65 | 1.79 | 1.65 | 1.77 | 1.77 | 6.65% | 28,633 |
| Apr 9, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 2.16% | 79 |
| Apr 8, 2026 | 1.70 | 1.70 | 1.62 | 1.62 | 1.62 | -4.71% | 11,909 |
| Apr 7, 2026 | 1.66 | 1.75 | 1.66 | 1.70 | 1.70 | 3.34% | 3,976 |
| Apr 2, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -0.90% | 3,922 |
| Apr 1, 2026 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | -2.35% | 8,826 |
| Mar 31, 2026 | 1.69 | 1.74 | 1.69 | 1.70 | 1.70 | 0.59% | 2,058 |
| Mar 27, 2026 | 1.62 | 1.74 | 1.62 | 1.69 | 1.69 | 4.32% | 1,170 |
| Mar 26, 2026 | 1.67 | 1.67 | 1.62 | 1.62 | 1.62 | -2.99% | 9,414 |
| Mar 25, 2026 | 1.74 | 1.74 | 1.66 | 1.67 | 1.67 | -3.75% | 952 |
| Mar 24, 2026 | 1.70 | 1.79 | 1.69 | 1.74 | 1.74 | 4.52% | 11,366 |
| Mar 23, 2026 | 1.60 | 1.66 | 1.48 | 1.66 | 1.66 | 3.75% | 13,589 |
| Mar 20, 2026 | 1.75 | 1.75 | 1.60 | 1.60 | 1.60 | -8.31% | 995 |
| Mar 19, 2026 | 1.79 | 1.79 | 1.75 | 1.75 | 1.75 | 2.05% | 486 |
| Mar 17, 2026 | 1.71 | 1.71 | 1.69 | 1.71 | 1.68 | 0.59% | 6,368 |
| Mar 16, 2026 | 1.70 | 1.71 | 1.70 | 1.70 | 1.67 | - | 1,167 |
| Mar 13, 2026 | 1.66 | 1.71 | 1.66 | 1.70 | 1.67 | 2.41% | 14,716 |
| Mar 12, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.63 | 0.30% | 46 |
| Mar 11, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.63 | 1.53% | 18 |
| Mar 10, 2026 | 1.70 | 1.70 | 1.63 | 1.63 | 1.60 | -4.12% | 2,947 |
| Mar 9, 2026 | 1.70 | 1.70 | 1.67 | 1.70 | 1.67 | 0.89% | 1,685 |
| Mar 6, 2026 | 1.70 | 1.71 | 1.69 | 1.69 | 1.66 | 0.60% | 25,888 |
| Mar 5, 2026 | 1.68 | 1.70 | 1.68 | 1.68 | 1.65 | -0.89% | 21,622 |