Briscoe Group Limited (ASX:BGP)
Australia · Delayed Price · Currency is AUD 3.820
0.00 (0.00%)
Feb 24, 2026, 3:01 PM AEST
Briscoe Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.26% | 32 |
| Feb 23, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -7.07% | 103 |
| Feb 20, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.91% | 78 |
| Feb 18, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 145 |
| Feb 13, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.24% | 1 |
| Feb 12, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.24% | 138 |
| Feb 11, 2026 | 4.12 | 4.18 | 4.11 | 4.18 | 4.18 | -6.90% | 2,158 |
| Feb 10, 2026 | 4.51 | 4.51 | 4.49 | 4.49 | 4.49 | -12.82% | 685 |
| Feb 9, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | 15 |
| Feb 5, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.14% | 1 |
| Feb 4, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.75% | 1 |
| Feb 3, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -3.28% | 1,000 |
| Jan 30, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -0.36% | 1 |
| Jan 28, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.96% | 1 |
| Jan 19, 2026 | 5.62 | 5.62 | 5.61 | 5.61 | 5.61 | 0.18% | 12 |
| Dec 29, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.18% | 1 |
| Dec 19, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0.18% | 1 |
| Dec 15, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | 1 |
| Dec 12, 2025 | 5.57 | 5.58 | 5.57 | 5.58 | 5.58 | 0.36% | 2 |
| Dec 5, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.18% | 1 |
| 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 |