Big River Industries Limited (ASX:BRI)
Australia · Delayed Price · Currency is AUD 1.365
-0.005 (-0.36%)
May 22, 2026, 3:57 PM AEST
Big River Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | -0.36% | 13,829 |
| May 21, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 2.62% | 3,325,345 |
| May 20, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -1.11% | 77,433 |
| May 19, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 0.75% | 57,453 |
| May 18, 2026 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -2.19% | 86,318 |
| May 15, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 500 |
| May 14, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 1.48% | 382,465 |
| May 13, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -1.46% | 25,911 |
| May 12, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -1.08% | 28,064 |
| May 11, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | - | 12,885 |
| May 8, 2026 | 1.35 | 1.40 | 1.35 | 1.39 | 1.39 | 3.36% | 150,347 |
| May 7, 2026 | 1.35 | 1.37 | 1.34 | 1.34 | 1.34 | -0.74% | 5,607 |
| May 6, 2026 | 1.35 | 1.37 | 1.35 | 1.35 | 1.35 | 1.50% | 4,461 |
| May 5, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 1.53% | 3,171 |
| May 4, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -1.50% | 20,248 |
| May 1, 2026 | 1.34 | 1.34 | 1.30 | 1.33 | 1.33 | -1.48% | 220,632 |
| Apr 30, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | 10,000 |
| Apr 29, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | 8,624 |
| Apr 27, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 19,987 |
| Apr 24, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | 14,725 |
| Apr 23, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | 13,176 |
| Apr 22, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 0.75% | 179,616 |
| Apr 21, 2026 | 1.35 | 1.35 | 1.31 | 1.34 | 1.34 | -0.37% | 61,490 |
| Apr 20, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 1.13% | 2,859 |
| Apr 17, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | 3,008 |
| Apr 16, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | - | 31,304 |
| Apr 15, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | - | 490 |
| Apr 14, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.37% | 7,759 |
| Apr 13, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | -1.11% | 43,184 |
| Apr 10, 2026 | 1.33 | 1.35 | 1.32 | 1.35 | 1.35 | - | 4,229 |
| Apr 8, 2026 | 1.35 | 1.35 | 1.31 | 1.35 | 1.35 | 0.75% | 24,058 |
| Apr 7, 2026 | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | -3.94% | 34,938 |
| Apr 2, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 259,293 |
| Apr 1, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 3.33% | 8,000 |
| Mar 31, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | - | 45,665 |
| Mar 30, 2026 | 1.34 | 1.35 | 1.30 | 1.35 | 1.35 | 1.12% | 48,163 |
| Mar 27, 2026 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -1.48% | 46,226 |
| Mar 26, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 0.37% | 110,899 |
| Mar 25, 2026 | 1.36 | 1.36 | 1.28 | 1.35 | 1.35 | -0.74% | 148,770 |
| Mar 24, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.73% | 113,024 |
| Mar 23, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.72% | 96,603 |
| Mar 20, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -1.08% | 25,673 |
| Mar 19, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.76% | 192,499 |
| Mar 18, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -0.35% | 7,184 |
| Mar 17, 2026 | 1.42 | 1.43 | 1.39 | 1.43 | 1.43 | 0.35% | 91,307 |
| Mar 16, 2026 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -2.07% | 158,676 |
| Mar 13, 2026 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | 0.69% | 24,340 |
| Mar 12, 2026 | 1.44 | 1.44 | 1.42 | 1.44 | 1.44 | - | 20,053 |
| Mar 11, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 1.41% | 17,181 |
| Mar 10, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | 0.35% | 6,176 |