Briscoe Group Limited (ASX:BGP)
Australia · Delayed Price · Currency is AUD 5.45
0.00 (0.00%)
Jul 23, 2025, 2:29 PM AEST
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.18% | 4,440 |
| Jun 19, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | - |
| Jun 18, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 8.41% | 3,000 |
| Jun 17, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - | 3,000 |
| Jun 16, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.59% | 1 |
| Jun 13, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 3.25% | 1 |
| Jun 12, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.41% | 1 |
| Jun 11, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.03% | 1 |
| Jun 10, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 8.50% | 470 |
| Jun 6, 2025 | 4.35 | 4.47 | 4.30 | 4.47 | 4.47 | 5.18% | 3,497 |
| Jun 5, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Jun 4, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.23% | 7 |
| Jun 3, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Jun 2, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| May 30, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| May 29, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| May 28, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| May 27, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| May 26, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| May 23, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| May 22, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| May 21, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| May 20, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |