Big River Industries Limited (ASX:BRI)
Australia · Delayed Price · Currency is AUD 1.420
+0.010 (0.71%)
Aug 7, 2026, 4:10 PM AEST
Big River Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | - | 0.71% | 25,468 |
| Aug 6, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | 0.71% | 11,430 |
| Aug 5, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | - | 271,052 |
| Aug 4, 2026 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -1.75% | 8,689 |
| Aug 3, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.35% | 13,874 |
| Jul 31, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 1.43% | 20,442 |
| Jul 30, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | 2.19% | 10,511 |
| Jul 29, 2026 | 1.40 | 1.41 | 1.37 | 1.37 | 1.37 | -3.18% | 14,509 |
| Jul 28, 2026 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | 0.35% | 5,704 |
| Jul 27, 2026 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | 2.92% | 8,256 |
| Jul 22, 2026 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | -3.52% | 29,399 |
| Jul 21, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.07% | 3,378 |
| Jul 20, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.36% | 39 |
| Jul 17, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 1,000 |
| Jul 15, 2026 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -2.10% | 27,621 |
| Jul 14, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | 501 |
| Jul 13, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 1.41% | 6,941 |
| Jul 10, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | 4,746 |
| Jul 9, 2026 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | 1.06% | 24,287 |
| Jul 8, 2026 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | 1.07% | 7,417 |
| Jul 7, 2026 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | 0.72% | 94,545 |
| Jul 6, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | 0.72% | 7,680 |
| Jul 3, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.36% | 1,280 |
| Jul 2, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 10,918 |
| Jul 1, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.43% | 24,450 |
| Jun 30, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 1.82% | 26,343 |
| Jun 29, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 3.01% | 224,612 |
| Jun 26, 2026 | 1.35 | 1.35 | 1.31 | 1.33 | 1.33 | -1.12% | 31,847 |
| Jun 25, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.37% | 3,745 |
| Jun 24, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.37% | 11,271 |
| Jun 23, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 15,410 |
| Jun 22, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 3,168 |
| Jun 19, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 6,767 |
| Jun 18, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.37% | 9,935 |
| Jun 17, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.37% | 143,090 |
| Jun 16, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 1.13% | 17,811 |
| Jun 15, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 0.76% | 158,576 |
| Jun 12, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | - | 34,916 |
| Jun 11, 2026 | 1.34 | 1.35 | 1.32 | 1.32 | 1.32 | -1.49% | 284,928 |
| Jun 10, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | - | 9,805 |
| Jun 9, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | 32,386 |
| Jun 5, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 2.27% | 46,197 |
| Jun 4, 2026 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -0.75% | 8,294 |
| Jun 3, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | - | 30,136 |
| Jun 2, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 34,610 |
| Jun 1, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.75% | 24,160 |
| May 29, 2026 | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -0.74% | 43,057 |
| May 28, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 25,911 |
| May 27, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | 0.37% | 30,011 |
| May 26, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | 1.13% | 42,357 |