Briscoe Group Limited (ASX:BGP)
Australia · Delayed Price · Currency is AUD 5.57
0.00 (0.00%)
Nov 26, 2025, 1:30 PM AEST
Briscoe Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.18% | 1 |
| Nov 19, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | 3 |
| Oct 27, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | 1 |
| Oct 24, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.18% | 1 |
| Oct 15, 2025 | 5.59 | 5.59 | 5.57 | 5.57 | 5.57 | -0.18% | 3 |
| Oct 13, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.54% | 1 |
| Oct 9, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.18% | 1 |
| Sep 30, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.18% | 1 |
| Sep 24, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 1 |
| Sep 22, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 1 |
| Sep 19, 2025 | 5.54 | 5.55 | 5.54 | 5.55 | 5.55 | - | 100 |
| Sep 17, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.44 | 0.73% | 100 |
| Sep 16, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.41 | 0.18% | 286 |
| Aug 11, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.40 | - | 230 |
| Aug 6, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.40 | 0.92% | 125 |
| Jul 23, 2025 | 5.44 | 5.45 | 5.44 | 5.45 | 5.35 | -0.18% | 1,879 |
| Jul 22, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.36 | -0.36% | 2 |
| Jul 21, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.38 | -0.36% | 18 |
| Jul 17, 2025 | 5.49 | 5.50 | 5.49 | 5.50 | 5.40 | 10.00% | 4,469 |
| Jul 14, 2025 | 5.49 | 5.49 | 5.00 | 5.00 | 4.91 | -8.93% | 121 |
| Jul 10, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.39 | 0.37% | 4 |
| Jul 3, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.37 | -1.97% | 1 |
| Jun 30, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.47 | 0.36% | 81 |
| Jun 24, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.45 | 0.18% | 1,798 |
| Jun 20, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.44 | 0.18% | 4,440 |
| Jun 18, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.43 | 8.41% | 3,000 |
| Jun 16, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.01 | 0.59% | 1 |
| Jun 13, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 4.98 | 3.25% | 1 |
| Jun 12, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.83 | 0.41% | 1 |
| Jun 11, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.81 | 1.03% | 1 |
| Jun 10, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.76 | 8.50% | 470 |
| Jun 6, 2025 | 4.35 | 4.47 | 4.30 | 4.47 | 4.39 | 5.18% | 3,497 |