Briscoe Group Limited (ASX:BGP)
Australia · Delayed Price · Currency is AUD 5.50
0.00 (0.00%)
Aug 11, 2025, 1:03 PM AEST
Briscoe Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Aug 27, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Aug 26, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Aug 25, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Aug 22, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Aug 21, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Aug 20, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Aug 19, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Aug 18, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Aug 15, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Aug 14, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Aug 13, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Aug 12, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Aug 11, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 230 |
| Aug 8, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Aug 7, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Aug 6, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | 125 |
| Aug 5, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Aug 4, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Aug 1, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jul 31, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jul 30, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jul 29, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jul 28, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jul 25, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jul 24, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jul 23, 2025 | 5.44 | 5.45 | 5.44 | 5.45 | 5.45 | -0.18% | 1,879 |
| Jul 22, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.36% | 2 |
| Jul 21, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | 18 |
| Jul 20, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -0.36% | 18 |
| Jul 18, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jul 17, 2025 | 5.49 | 5.50 | 5.49 | 5.50 | 5.50 | 10.00% | 4,469 |
| Jul 16, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jul 15, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jul 14, 2025 | 5.49 | 5.49 | 5.00 | 5.00 | 5.00 | -8.93% | 121 |
| Jul 11, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - | - |
| Jul 10, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0.37% | 4 |
| Jul 9, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - | - |
| Jul 8, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - | - |
| Jul 7, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - | - |
| Jul 4, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - | - |
| Jul 3, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -1.97% | 1 |
| Jul 2, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | - |
| Jul 1, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | - |
| Jun 30, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.36% | 81 |
| Jun 27, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | - |
| Jun 26, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | - |
| Jun 25, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | - |
| Jun 24, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.18% | 1,798 |
| Jun 23, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 1,798 |