Briscoe Group Limited (NZE:BGP)
New Zealand flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20255.305.355.255.355.352.29%13,922
Oct 28, 20255.235.285.235.235.230.38%58,504
Oct 24, 20255.085.255.085.215.21-26,150
Oct 23, 20255.085.255.085.215.211.76%28,334
Oct 22, 20255.205.205.115.125.12-1.54%28,334
Oct 21, 20255.145.205.115.205.203.17%26,681
Oct 20, 20255.215.255.015.045.04-3.08%26,957
Oct 17, 20255.285.285.155.205.20-0.76%36,600
Oct 16, 20255.285.285.235.245.24-1.32%308,465
Oct 15, 20255.295.315.215.315.311.14%14,984
Oct 14, 20255.215.255.205.255.250.77%3,822
Oct 13, 20255.365.365.215.215.21-1.70%21,991
Oct 10, 20255.215.305.115.305.30-14,546
Oct 9, 20255.215.305.205.305.300.95%54,986
Oct 8, 20255.255.255.215.255.251.94%10,026
Oct 7, 20255.105.155.105.155.150.59%17,842
Oct 6, 20255.155.155.105.125.12-66,342
Oct 3, 20255.055.155.055.125.12-0.58%27,387
Oct 2, 20255.205.255.155.155.150.98%3,053
Oct 1, 20255.045.105.045.105.100.99%6,753
Sep 30, 20255.095.095.055.055.05-0.79%13,253
Sep 29, 20255.105.155.095.095.09-2,461
Sep 26, 20255.035.095.015.095.09-1.36%10,561
Sep 25, 20255.165.165.165.165.16-3,650
Sep 24, 20255.095.165.065.165.161.38%26,015
Sep 23, 20255.025.095.025.095.091.39%38,069
Sep 22, 20255.025.055.025.025.020.20%51,009
Sep 19, 20255.005.014.955.015.010.20%52,292
Sep 18, 20254.905.014.905.005.00-0.20%19,396
Sep 17, 20254.935.104.935.014.891.62%12,953
Sep 16, 20255.325.324.934.934.81-8.19%9,887
Sep 15, 20255.415.445.325.375.24-6,834
Sep 14, 20255.415.445.325.375.24-0.74%6,834
Sep 12, 20255.505.535.415.415.28-1.64%2,606
Sep 11, 20255.615.635.505.505.37-2.48%10,198
Sep 10, 20255.625.645.625.645.51-0.88%15,969
Sep 9, 20255.625.755.625.695.561.25%30,778
Sep 8, 20255.645.705.625.625.49-0.71%20,712
Sep 5, 20255.655.805.655.665.530.18%10,952
Sep 4, 20255.705.705.625.655.52-0.70%13,769
Sep 3, 20255.635.695.635.695.560.53%4,881
Sep 2, 20255.645.705.645.665.530.35%8,960
Sep 1, 20255.745.755.645.645.51-1.23%12,661
Aug 29, 20255.745.745.605.715.57-0.70%4,454
Aug 28, 20255.675.755.645.755.611.59%9,926
Aug 27, 20255.685.685.665.665.52-0.35%2,895
Aug 26, 20255.725.725.655.685.54-0.18%17,654
Aug 25, 20255.675.735.655.695.550.89%10,881
Aug 22, 20255.745.745.645.645.50-1.74%8,907
Aug 21, 20255.485.745.485.745.604.94%5,971