Briscoe Group Limited (ASX:BGP)
Australia · Delayed Price · Currency is AUD 3.440
-0.250 (-6.78%)
Sep 17, 2026, 3:01 PM AEST
ASX:BGP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -0.27% | 136 |
| Sep 7, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 2 |
| Sep 2, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 30 |
| Sep 1, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 136 |
| Aug 31, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.21% | 2 |
| Aug 28, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 122 |
| Aug 14, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 2.26% | 81 |
| Aug 3, 2026 | 3.80 | 3.80 | 3.54 | 3.54 | 3.54 | -6.84% | 1,110 |
| Jul 27, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 6 |
| Jul 13, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 7 |
| Jun 24, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 117 |
| Jun 22, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 14 |
| 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 |