Briscoe Group Limited (NZE:BGP)
New Zealand · Delayed Price · Currency is NZD 5.29
+0.06 (1.15%)
Oct 29, 2025, 4:36 PM NZST
Briscoe Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 5.30 | 5.35 | 5.25 | 5.35 | 5.35 | 2.29% | 13,922 |
| Oct 28, 2025 | 5.23 | 5.28 | 5.23 | 5.23 | 5.23 | 0.38% | 58,504 |
| Oct 24, 2025 | 5.08 | 5.25 | 5.08 | 5.21 | 5.21 | - | 26,150 |
| Oct 23, 2025 | 5.08 | 5.25 | 5.08 | 5.21 | 5.21 | 1.76% | 28,334 |
| Oct 22, 2025 | 5.20 | 5.20 | 5.11 | 5.12 | 5.12 | -1.54% | 28,334 |
| Oct 21, 2025 | 5.14 | 5.20 | 5.11 | 5.20 | 5.20 | 3.17% | 26,681 |
| Oct 20, 2025 | 5.21 | 5.25 | 5.01 | 5.04 | 5.04 | -3.08% | 26,957 |
| Oct 17, 2025 | 5.28 | 5.28 | 5.15 | 5.20 | 5.20 | -0.76% | 36,600 |
| Oct 16, 2025 | 5.28 | 5.28 | 5.23 | 5.24 | 5.24 | -1.32% | 308,465 |
| Oct 15, 2025 | 5.29 | 5.31 | 5.21 | 5.31 | 5.31 | 1.14% | 14,984 |
| Oct 14, 2025 | 5.21 | 5.25 | 5.20 | 5.25 | 5.25 | 0.77% | 3,822 |
| Oct 13, 2025 | 5.36 | 5.36 | 5.21 | 5.21 | 5.21 | -1.70% | 21,991 |
| Oct 10, 2025 | 5.21 | 5.30 | 5.11 | 5.30 | 5.30 | - | 14,546 |
| Oct 9, 2025 | 5.21 | 5.30 | 5.20 | 5.30 | 5.30 | 0.95% | 54,986 |
| Oct 8, 2025 | 5.25 | 5.25 | 5.21 | 5.25 | 5.25 | 1.94% | 10,026 |
| Oct 7, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 0.59% | 17,842 |
| Oct 6, 2025 | 5.15 | 5.15 | 5.10 | 5.12 | 5.12 | - | 66,342 |
| Oct 3, 2025 | 5.05 | 5.15 | 5.05 | 5.12 | 5.12 | -0.58% | 27,387 |
| Oct 2, 2025 | 5.20 | 5.25 | 5.15 | 5.15 | 5.15 | 0.98% | 3,053 |
| Oct 1, 2025 | 5.04 | 5.10 | 5.04 | 5.10 | 5.10 | 0.99% | 6,753 |
| Sep 30, 2025 | 5.09 | 5.09 | 5.05 | 5.05 | 5.05 | -0.79% | 13,253 |
| Sep 29, 2025 | 5.10 | 5.15 | 5.09 | 5.09 | 5.09 | - | 2,461 |
| Sep 26, 2025 | 5.03 | 5.09 | 5.01 | 5.09 | 5.09 | -1.36% | 10,561 |
| Sep 25, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | 3,650 |
| Sep 24, 2025 | 5.09 | 5.16 | 5.06 | 5.16 | 5.16 | 1.38% | 26,015 |
| Sep 23, 2025 | 5.02 | 5.09 | 5.02 | 5.09 | 5.09 | 1.39% | 38,069 |
| Sep 22, 2025 | 5.02 | 5.05 | 5.02 | 5.02 | 5.02 | 0.20% | 51,009 |
| Sep 19, 2025 | 5.00 | 5.01 | 4.95 | 5.01 | 5.01 | 0.20% | 52,292 |
| Sep 18, 2025 | 4.90 | 5.01 | 4.90 | 5.00 | 5.00 | -0.20% | 19,396 |
| Sep 17, 2025 | 4.93 | 5.10 | 4.93 | 5.01 | 4.89 | 1.62% | 12,953 |
| Sep 16, 2025 | 5.32 | 5.32 | 4.93 | 4.93 | 4.81 | -8.19% | 9,887 |
| Sep 15, 2025 | 5.41 | 5.44 | 5.32 | 5.37 | 5.24 | - | 6,834 |
| Sep 14, 2025 | 5.41 | 5.44 | 5.32 | 5.37 | 5.24 | -0.74% | 6,834 |
| Sep 12, 2025 | 5.50 | 5.53 | 5.41 | 5.41 | 5.28 | -1.64% | 2,606 |
| Sep 11, 2025 | 5.61 | 5.63 | 5.50 | 5.50 | 5.37 | -2.48% | 10,198 |
| Sep 10, 2025 | 5.62 | 5.64 | 5.62 | 5.64 | 5.51 | -0.88% | 15,969 |
| Sep 9, 2025 | 5.62 | 5.75 | 5.62 | 5.69 | 5.56 | 1.25% | 30,778 |
| Sep 8, 2025 | 5.64 | 5.70 | 5.62 | 5.62 | 5.49 | -0.71% | 20,712 |
| Sep 5, 2025 | 5.65 | 5.80 | 5.65 | 5.66 | 5.53 | 0.18% | 10,952 |
| Sep 4, 2025 | 5.70 | 5.70 | 5.62 | 5.65 | 5.52 | -0.70% | 13,769 |
| Sep 3, 2025 | 5.63 | 5.69 | 5.63 | 5.69 | 5.56 | 0.53% | 4,881 |
| Sep 2, 2025 | 5.64 | 5.70 | 5.64 | 5.66 | 5.53 | 0.35% | 8,960 |
| Sep 1, 2025 | 5.74 | 5.75 | 5.64 | 5.64 | 5.51 | -1.23% | 12,661 |
| Aug 29, 2025 | 5.74 | 5.74 | 5.60 | 5.71 | 5.57 | -0.70% | 4,454 |
| Aug 28, 2025 | 5.67 | 5.75 | 5.64 | 5.75 | 5.61 | 1.59% | 9,926 |
| Aug 27, 2025 | 5.68 | 5.68 | 5.66 | 5.66 | 5.52 | -0.35% | 2,895 |
| Aug 26, 2025 | 5.72 | 5.72 | 5.65 | 5.68 | 5.54 | -0.18% | 17,654 |
| Aug 25, 2025 | 5.67 | 5.73 | 5.65 | 5.69 | 5.55 | 0.89% | 10,881 |
| Aug 22, 2025 | 5.74 | 5.74 | 5.64 | 5.64 | 5.50 | -1.74% | 8,907 |
| Aug 21, 2025 | 5.48 | 5.74 | 5.48 | 5.74 | 5.60 | 4.94% | 5,971 |