Brisbane Broncos Limited (ASX:BBL)
Australia · Delayed Price · Currency is AUD 1.595
-0.020 (-1.24%)
Aug 31, 2026, 1:42 PM AEST
Brisbane Broncos Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 1.33 | 1.34 | 1.25 | 1.25 | 1.25 | - | 7,464 |
| Jul 9, 2026 | 1.37 | 1.37 | 1.25 | 1.25 | 1.25 | -7.41% | 12,161 |
| Jul 8, 2026 | 1.29 | 1.37 | 1.29 | 1.35 | 1.35 | 6.30% | 19,374 |
| Jul 7, 2026 | 1.22 | 1.31 | 1.22 | 1.27 | 1.27 | 10.43% | 23,503 |
| Jul 6, 2026 | 1.28 | 1.28 | 1.15 | 1.15 | 1.15 | -10.16% | 26,335 |
| Jul 3, 2026 | 1.26 | 1.28 | 1.22 | 1.28 | 1.28 | 5.35% | 26,375 |
| Jul 2, 2026 | 1.28 | 1.31 | 1.22 | 1.22 | 1.22 | -3.57% | 19,695 |
| Jul 1, 2026 | 1.34 | 1.35 | 1.26 | 1.26 | 1.26 | -5.97% | 19,617 |
| Jun 30, 2026 | 1.36 | 1.39 | 1.34 | 1.34 | 1.34 | -0.74% | 5,845 |
| 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 |