Briscoe Group Limited (NZE:BGP)
New Zealand · Delayed Price · Currency is NZD 5.64
-0.10 (-1.74%)
Aug 22, 2025, 5:00 PM NZST
Briscoe Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.74 | 5.74 | 5.64 | 5.64 | 5.64 | -1.74% | 8,907 |
| Aug 21, 2025 | 5.48 | 5.74 | 5.48 | 5.74 | 5.74 | 4.94% | 5,971 |
| Aug 20, 2025 | 5.43 | 5.50 | 5.43 | 5.47 | 5.47 | -0.55% | 12,340 |
| Aug 19, 2025 | 5.45 | 5.50 | 5.42 | 5.50 | 5.50 | -0.36% | 6,319 |
| Aug 18, 2025 | 5.59 | 5.60 | 5.52 | 5.52 | 5.52 | -2.13% | 1,904 |
| Aug 15, 2025 | 5.67 | 5.67 | 5.57 | 5.64 | 5.64 | 0.71% | 26,604 |
| Aug 14, 2025 | 5.58 | 5.60 | 5.48 | 5.60 | 5.60 | 0.90% | 24,465 |
| Aug 13, 2025 | 5.58 | 5.58 | 5.49 | 5.55 | 5.55 | -0.89% | 48,021 |
| Aug 12, 2025 | 5.63 | 5.63 | 5.60 | 5.60 | 5.60 | -0.88% | 16,550 |
| Aug 11, 2025 | 5.74 | 5.74 | 5.64 | 5.65 | 5.65 | -1.74% | 8,112 |
| Aug 8, 2025 | 5.81 | 5.84 | 5.75 | 5.75 | 5.75 | -0.86% | 10,272 |
| Aug 7, 2025 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | - | 20,800 |
| Aug 6, 2025 | 5.86 | 5.86 | 5.80 | 5.80 | 5.80 | -1.69% | 28,482 |
| Aug 5, 2025 | 6.01 | 6.05 | 5.90 | 5.90 | 5.90 | -1.83% | 15,557 |
| Aug 4, 2025 | 6.02 | 6.07 | 6.01 | 6.01 | 6.01 | - | 27,478 |
| Aug 1, 2025 | 6.04 | 6.06 | 6.01 | 6.01 | 6.01 | -1.31% | 53,475 |
| Jul 31, 2025 | 6.05 | 6.09 | 6.01 | 6.09 | 6.09 | 1.33% | 13,014 |
| Jul 30, 2025 | 6.08 | 6.08 | 6.01 | 6.01 | 6.01 | -0.66% | 43,616 |
| Jul 29, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 7,693 |
| Jul 28, 2025 | 6.09 | 6.09 | 6.03 | 6.05 | 6.05 | -0.82% | 13,540 |
| Jul 25, 2025 | 6.08 | 6.11 | 6.05 | 6.10 | 6.10 | 0.16% | 15,580 |
| Jul 24, 2025 | 6.05 | 6.10 | 6.05 | 6.09 | 6.09 | 0.33% | 121,108 |
| Jul 23, 2025 | 6.01 | 6.11 | 6.01 | 6.07 | 6.07 | 0.17% | 28,454 |
| Jul 22, 2025 | 6.09 | 6.09 | 6.02 | 6.06 | 6.06 | -0.66% | 39,069 |
| Jul 21, 2025 | 6.05 | 6.10 | 6.03 | 6.10 | 6.10 | - | 35,021 |
| Jul 18, 2025 | 6.08 | 6.10 | 6.02 | 6.10 | 6.10 | 0.83% | 147,657 |
| Jul 17, 2025 | 6.03 | 6.05 | 5.96 | 6.05 | 6.05 | 0.83% | 37,060 |
| Jul 16, 2025 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | 0.17% | 70,044 |
| Jul 15, 2025 | 5.84 | 5.99 | 5.81 | 5.99 | 5.99 | 3.10% | 129,739 |
| Jul 14, 2025 | 5.57 | 5.81 | 5.57 | 5.81 | 5.81 | 2.65% | 28,054 |
| Jul 11, 2025 | 5.49 | 5.66 | 5.49 | 5.66 | 5.66 | 3.85% | 31,413 |
| Jul 10, 2025 | 5.32 | 5.45 | 5.30 | 5.45 | 5.45 | 2.44% | 39,727 |
| Jul 9, 2025 | 5.44 | 5.44 | 5.32 | 5.32 | 5.32 | -2.21% | 6,422 |
| Jul 8, 2025 | 5.32 | 5.44 | 5.32 | 5.44 | 5.44 | 0.93% | 24,512 |
| Jul 7, 2025 | 5.40 | 5.44 | 5.35 | 5.39 | 5.39 | 0.75% | 12,946 |
| Jul 4, 2025 | 5.30 | 5.36 | 5.30 | 5.35 | 5.35 | 2.49% | 24,148 |
| Jul 3, 2025 | 5.15 | 5.36 | 5.14 | 5.22 | 5.22 | 0.77% | 397,652 |
| Jul 2, 2025 | 5.20 | 5.21 | 5.14 | 5.18 | 5.18 | -0.38% | 47,763 |
| Jul 1, 2025 | 5.32 | 5.32 | 5.20 | 5.20 | 5.20 | -2.80% | 1,811 |
| Jun 30, 2025 | 5.45 | 5.45 | 5.34 | 5.35 | 5.35 | -0.93% | 61,667 |
| Jun 27, 2025 | 5.34 | 5.40 | 5.34 | 5.40 | 5.40 | 1.12% | 43,174 |
| Jun 26, 2025 | 5.48 | 5.48 | 5.34 | 5.34 | 5.34 | -2.91% | 6,051 |
| Jun 25, 2025 | 5.65 | 5.65 | 5.50 | 5.50 | 5.50 | -2.65% | 11,655 |
| Jun 24, 2025 | 5.88 | 5.88 | 5.65 | 5.65 | 5.65 | -5.04% | 140,235 |
| Jun 23, 2025 | 6.07 | 6.07 | 5.90 | 5.95 | 5.95 | -4.03% | 160,332 |
| Jun 19, 2025 | 6.22 | 6.22 | 6.08 | 6.20 | 6.20 | -0.48% | 2,402,953 |
| Jun 18, 2025 | 5.99 | 6.23 | 5.94 | 6.23 | 6.23 | 3.83% | 221,384 |
| Jun 17, 2025 | 5.81 | 6.00 | 5.76 | 6.00 | 6.00 | 2.74% | 101,593 |
| Jun 16, 2025 | 5.72 | 5.85 | 5.72 | 5.84 | 5.84 | 1.74% | 36,410 |
| Jun 13, 2025 | 5.66 | 5.80 | 5.66 | 5.74 | 5.74 | 0.88% | 53,325 |