Brisbane Broncos Limited (ASX:BBL)
Australia · Delayed Price · Currency is AUD 1.482
-0.013 (-0.87%)
Oct 9, 2026, 3:03 PM AEST
Brisbane Broncos Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -0.87% | 2,611 |
| Oct 8, 2026 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | 3.10% | 508 |
| Oct 7, 2026 | 1.40 | 1.49 | 1.40 | 1.45 | 1.45 | - | 53,398 |
| Oct 6, 2026 | 1.55 | 1.55 | 1.45 | 1.45 | 1.45 | -4.92% | 24,706 |
| Oct 5, 2026 | 1.59 | 1.59 | 1.53 | 1.53 | 1.53 | -4.09% | 3,119 |
| Oct 2, 2026 | 1.60 | 1.60 | 1.45 | 1.59 | 1.59 | -0.63% | 8,241 |
| Oct 1, 2026 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | - | 235 |
| Sep 30, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.31% | 624 |
| Sep 29, 2026 | 1.69 | 1.69 | 1.60 | 1.61 | 1.61 | -5.31% | 917 |
| Sep 28, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.74% | 7,165 |
| Sep 25, 2026 | 1.73 | 1.73 | 1.72 | 1.73 | 1.73 | 0.29% | 3,721 |
| Sep 24, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | 0.29% | 957 |
| Sep 23, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | 0.88% | 1,497 |
| Sep 22, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 3.03% | 15,201 |
| Sep 21, 2026 | 1.65 | 1.67 | 1.65 | 1.65 | 1.65 | - | 5,005 |
| Sep 18, 2026 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 8.55% | 9,285 |
| 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 |