Brisbane Broncos Limited (ASX:BBL)
Australia · Delayed Price · Currency is AUD 1.550
0.00 (0.00%)
Oct 30, 2026, 3:04 PM AEDT
Brisbane Broncos Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | - | 1,135 |
| Oct 29, 2026 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | 6.16% | 819 |
| Oct 28, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -2.01% | 83 |
| Oct 27, 2026 | 1.45 | 1.53 | 1.45 | 1.49 | 1.49 | 2.76% | 11,589 |
| Oct 26, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | - | 4,930 |
| Oct 23, 2026 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -1.02% | 1,552 |
| Oct 22, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 1.03% | 825 |
| Oct 21, 2026 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -0.34% | 8,941 |
| Oct 20, 2026 | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | 0.34% | 80,670 |
| Oct 19, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.68% | 7,182 |
| Oct 15, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -1.02% | 6,741 |
| Oct 14, 2026 | 1.48 | 1.48 | 1.46 | 1.48 | 1.48 | -0.34% | 2,739 |
| Oct 13, 2026 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | 1.02% | 6,557 |
| Oct 12, 2026 | 1.48 | 1.48 | 1.45 | 1.47 | 1.47 | -1.18% | 5,623 |
| Oct 9, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -0.84% | 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 |