Briscoe Group Limited (ASX:BGP)
Australia · Delayed Price · Currency is AUD 3.800
+0.140 (3.83%)
Jun 4, 2026, 9:59 AM AEST
ASX:BGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 3.83% | 100 |
| May 18, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.55% | 15 |
| May 13, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -8.08% | 619 |
| May 8, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.25% | 1 |
| May 4, 2026 | 3.98 | 3.98 | 3.97 | 3.97 | 3.97 | -0.25% | 4 |
| Apr 24, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 1 |
| Apr 20, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 2 |
| Apr 10, 2026 | 3.99 | 3.99 | 3.98 | 3.98 | 3.98 | -0.75% | 16 |
| Apr 9, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.25% | 1 |
| Apr 1, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.25% | 1 |
| Mar 27, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.25% | 1 |
| Mar 19, 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | 6.05% | 503 |
| Mar 16, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.75 | 0.52% | 1 |
| Mar 10, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.73 | 0.26% | 1 |
| Feb 24, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.72 | 0.26% | 32 |
| Feb 23, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.71 | -7.07% | 103 |
| Feb 20, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.00 | -1.91% | 78 |
| Feb 18, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.07 | - | 145 |
| Feb 13, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.07 | 0.24% | 1 |
| Feb 12, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.06 | -0.24% | 138 |
| Feb 11, 2026 | 4.12 | 4.18 | 4.11 | 4.18 | 4.07 | -6.90% | 2,158 |
| Feb 10, 2026 | 4.51 | 4.51 | 4.49 | 4.49 | 4.38 | -12.82% | 685 |
| Feb 9, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.02 | -0.96% | 15 |
| Feb 5, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.07 | -1.14% | 1 |
| Feb 4, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.13 | -0.75% | 1 |
| Feb 3, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.17 | -3.28% | 1,000 |
| Jan 30, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.34 | -0.36% | 1 |
| Jan 28, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.36 | -1.96% | 1 |
| Jan 19, 2026 | 5.62 | 5.62 | 5.61 | 5.61 | 5.47 | 0.18% | 12 |
| Dec 29, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.46 | 0.18% | 1 |
| Dec 19, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.45 | 0.18% | 1 |
| Dec 15, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.44 | - | 1 |
| Dec 12, 2025 | 5.57 | 5.58 | 5.57 | 5.58 | 5.44 | 0.36% | 2 |