Brisbane Broncos Limited (ASX:BBL)
Australia · Delayed Price · Currency is AUD 1.650
+0.130 (8.55%)
Sep 18, 2026, 4:10 PM AEST
Brisbane Broncos Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.60 | 1.63 | 1.60 | 1.63 | - | 7.24% | 9,125 |
| Sep 17, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | -2.56% | 469 |
| Sep 16, 2026 | 1.61 | 1.61 | 1.51 | 1.56 | 1.56 | -3.11% | 1,433 |
| Sep 15, 2026 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -0.31% | 869 |
| Sep 14, 2026 | 1.61 | 1.65 | 1.61 | 1.62 | 1.62 | 0.31% | 21,382 |
| Sep 11, 2026 | 1.62 | 1.64 | 1.61 | 1.61 | 1.61 | - | 17,160 |
| Sep 10, 2026 | 1.61 | 1.61 | 1.59 | 1.61 | 1.61 | 0.63% | 14,030 |
| Sep 9, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | - | 24,658 |
| Sep 8, 2026 | 1.59 | 1.63 | 1.59 | 1.60 | 1.60 | 1.27% | 7,068 |
| Sep 7, 2026 | 1.68 | 1.68 | 1.58 | 1.58 | 1.58 | -5.95% | 20,497 |
| Sep 4, 2026 | 1.62 | 1.68 | 1.62 | 1.68 | 1.68 | - | 21,997 |
| Sep 3, 2026 | 1.61 | 1.68 | 1.59 | 1.68 | 1.68 | 4.67% | 58,142 |
| Sep 2, 2026 | 1.58 | 1.62 | 1.58 | 1.61 | 1.61 | 0.31% | 13,415 |
| Sep 1, 2026 | 1.60 | 1.63 | 1.60 | 1.60 | 1.60 | 0.31% | 5,302 |
| Aug 31, 2026 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -1.24% | 22,550 |
| Aug 28, 2026 | 1.64 | 1.64 | 1.60 | 1.62 | 1.62 | -1.52% | 35,065 |
| Aug 27, 2026 | 1.61 | 1.64 | 1.58 | 1.64 | 1.64 | 2.50% | 12,093 |
| Aug 26, 2026 | 1.60 | 1.68 | 1.60 | 1.60 | 1.60 | 1.91% | 20,529 |
| Aug 25, 2026 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | 2.95% | 75,420 |
| Aug 24, 2026 | 1.40 | 1.53 | 1.40 | 1.53 | 1.53 | 13.81% | 17,180 |
| Aug 21, 2026 | 1.32 | 1.34 | 1.31 | 1.34 | 1.34 | - | 12,759 |
| Aug 20, 2026 | 1.36 | 1.36 | 1.32 | 1.34 | 1.34 | 0.37% | 15,459 |
| Aug 19, 2026 | 1.31 | 1.36 | 1.30 | 1.34 | 1.34 | 1.91% | 21,011 |
| Aug 18, 2026 | 1.31 | 1.35 | 1.25 | 1.31 | 1.31 | 0.38% | 44,414 |
| Aug 17, 2026 | 1.30 | 1.35 | 1.27 | 1.31 | 1.31 | 1.16% | 5,768 |
| Aug 14, 2026 | 1.20 | 1.29 | 1.20 | 1.29 | 1.29 | 7.95% | 16,344 |
| Aug 13, 2026 | 1.20 | 1.20 | 1.17 | 1.20 | 1.20 | 3.02% | 15,725 |
| Aug 12, 2026 | 1.17 | 1.21 | 1.16 | 1.16 | 1.16 | -0.85% | 6,074 |
| Aug 11, 2026 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -2.90% | 3,243 |
| Aug 10, 2026 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | - | 3,524 |
| Aug 7, 2026 | 1.23 | 1.24 | 1.20 | 1.21 | 1.21 | -1.23% | 6,014 |
| Aug 6, 2026 | 1.23 | 1.27 | 1.21 | 1.22 | 1.22 | - | 38,526 |
| Aug 5, 2026 | 1.28 | 1.28 | 1.22 | 1.22 | 1.22 | -5.43% | 38,515 |
| Aug 4, 2026 | 1.26 | 1.30 | 1.24 | 1.29 | 1.29 | 5.74% | 1,398 |
| Aug 3, 2026 | 1.26 | 1.27 | 1.22 | 1.22 | 1.22 | -3.56% | 28,237 |
| Jul 31, 2026 | 1.26 | 1.27 | 1.22 | 1.27 | 1.27 | 0.80% | 7,364 |
| Jul 30, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 2,802 |
| Jul 29, 2026 | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | -1.19% | 6,320 |
| Jul 28, 2026 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -5.97% | 9,563 |
| Jul 27, 2026 | 1.37 | 1.37 | 1.29 | 1.34 | 1.34 | -1.83% | 13,211 |
| Jul 24, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.74% | 680 |
| Jul 23, 2026 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | -2.87% | 319 |
| Jul 22, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 1.45% | 12,587 |
| Jul 21, 2026 | 1.39 | 1.39 | 1.36 | 1.38 | 1.38 | -0.72% | 544 |
| Jul 20, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | - | 1,610 |
| Jul 17, 2026 | 1.30 | 1.40 | 1.30 | 1.39 | 1.39 | 7.36% | 30,672 |
| Jul 16, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 410 |
| Jul 15, 2026 | 1.33 | 1.34 | 1.30 | 1.30 | 1.30 | -1.52% | 9,787 |
| Jul 14, 2026 | 1.28 | 1.35 | 1.25 | 1.32 | 1.32 | 3.13% | 10,562 |
| Jul 13, 2026 | 1.27 | 1.31 | 1.27 | 1.28 | 1.28 | 2.40% | 23,633 |