Brisbane Broncos Limited (ASX:BBL)
Australia · Delayed Price · Currency is AUD 1.350
-0.020 (-1.46%)
Jun 29, 2026, 2:42 PM AEST
Brisbane Broncos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 1.37 | 1.40 | 1.35 | 1.35 | 1.35 | -1.46% | 11,760 |
| Jun 26, 2026 | 1.33 | 1.37 | 1.30 | 1.37 | 1.37 | 4.58% | 15,310 |
| Jun 25, 2026 | 1.42 | 1.42 | 1.30 | 1.31 | 1.31 | -9.66% | 33,943 |
| Jun 24, 2026 | 1.45 | 1.48 | 1.45 | 1.45 | 1.45 | - | 677 |
| Jun 23, 2026 | 1.46 | 1.48 | 1.45 | 1.45 | 1.45 | - | 6,790 |
| Jun 22, 2026 | 1.54 | 1.54 | 1.45 | 1.45 | 1.45 | -6.45% | 1,676 |
| Jun 19, 2026 | 1.55 | 1.55 | 1.52 | 1.55 | 1.55 | - | 4,251 |
| Jun 18, 2026 | 1.55 | 1.57 | 1.45 | 1.55 | 1.55 | 5.44% | 3,552 |
| Jun 17, 2026 | 1.59 | 1.59 | 1.47 | 1.47 | 1.47 | -2.65% | 28,883 |
| Jun 16, 2026 | 1.60 | 1.60 | 1.50 | 1.51 | 1.51 | -5.92% | 19,087 |
| Jun 15, 2026 | 1.55 | 1.61 | 1.55 | 1.61 | 1.61 | 6.64% | 5,504 |
| Jun 12, 2026 | 1.59 | 1.61 | 1.51 | 1.51 | 1.51 | -5.64% | 4,394 |
| Jun 11, 2026 | 1.68 | 1.68 | 1.59 | 1.60 | 1.60 | -5.62% | 367 |
| Jun 10, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 511 |
| Jun 9, 2026 | 1.63 | 1.69 | 1.63 | 1.69 | 1.69 | 5.96% | 4,101 |
| Jun 5, 2026 | 1.50 | 1.60 | 1.42 | 1.60 | 1.60 | 8.14% | 24,441 |
| Jun 4, 2026 | 1.50 | 1.50 | 1.41 | 1.48 | 1.48 | -1.34% | 13,269 |
| Jun 3, 2026 | 1.67 | 1.67 | 1.50 | 1.50 | 1.50 | -10.48% | 1,384 |
| Jun 2, 2026 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | - | 2,128 |
| Jun 1, 2026 | 1.74 | 1.74 | 1.67 | 1.67 | 1.67 | -3.75% | 709 |
| May 29, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 5.47% | 321 |
| May 28, 2026 | 1.74 | 1.74 | 1.65 | 1.65 | 1.65 | -5.19% | 3,466 |
| May 27, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 1,084 |
| May 26, 2026 | 1.74 | 1.74 | 1.70 | 1.74 | 1.74 | -0.29% | 1,025 |
| May 25, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.29% | 11 |
| May 22, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.29% | 19 |
| May 21, 2026 | 1.64 | 1.75 | 1.64 | 1.75 | 1.75 | 7.36% | 11,118 |
| May 20, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 33 |
| 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 |