Briscoe Group Limited (NZE:BGP)
New Zealand · Delayed Price · Currency is NZD 4.700
+0.050 (1.08%)
At close: Feb 20, 2026
Briscoe Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.60 | 4.70 | 4.57 | 4.70 | 4.70 | 1.08% | 25,787 |
| Feb 19, 2026 | 4.50 | 4.65 | 4.50 | 4.65 | 4.65 | 2.88% | 5,866 |
| Feb 18, 2026 | 4.54 | 4.60 | 4.52 | 4.52 | 4.52 | - | 16,452 |
| Feb 17, 2026 | 4.51 | 4.60 | 4.51 | 4.52 | 4.52 | 0.44% | 42,951 |
| Feb 16, 2026 | 4.62 | 4.63 | 4.50 | 4.50 | 4.50 | -2.17% | 22,387 |
| Feb 13, 2026 | 4.65 | 4.66 | 4.60 | 4.60 | 4.60 | -2.13% | 14,879 |
| Feb 12, 2026 | 4.77 | 4.80 | 4.70 | 4.70 | 4.70 | -1.47% | 30,388 |
| Feb 11, 2026 | 4.73 | 4.80 | 4.73 | 4.77 | 4.77 | 0.63% | 3,583 |
| Feb 10, 2026 | 4.90 | 4.93 | 4.74 | 4.74 | 4.74 | -3.85% | 13,163 |
| Feb 9, 2026 | 4.93 | 4.96 | 4.91 | 4.93 | 4.93 | - | 15,325 |
| Feb 5, 2026 | 5.00 | 5.00 | 4.93 | 4.93 | 4.93 | -1.40% | 30,775 |
| Feb 4, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -1.57% | 12,186 |
| Feb 3, 2026 | 4.99 | 5.08 | 4.97 | 5.08 | 5.08 | 3.25% | 43,036 |
| Feb 2, 2026 | 4.99 | 4.99 | 4.92 | 4.92 | 4.92 | -1.40% | 3,089 |
| Jan 30, 2026 | 4.90 | 4.99 | 4.90 | 4.99 | 4.99 | 1.84% | 3,900 |
| Jan 29, 2026 | 4.97 | 5.00 | 4.90 | 4.90 | 4.90 | -1.41% | 10,078 |
| Jan 28, 2026 | 5.08 | 5.08 | 4.97 | 4.97 | 4.97 | -2.55% | 9,187 |
| Jan 27, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 1.80% | 4,462 |
| Jan 26, 2026 | 5.10 | 5.10 | 5.01 | 5.01 | 5.01 | -2.53% | 1,475 |
| Jan 23, 2026 | 5.11 | 5.15 | 5.11 | 5.14 | 5.14 | -0.39% | 3,400 |
| Jan 22, 2026 | 5.16 | 5.16 | 5.05 | 5.16 | 5.16 | 0.78% | 57,464 |
| Jan 21, 2026 | 5.08 | 5.12 | 5.07 | 5.12 | 5.12 | 0.99% | 8,700 |
| Jan 20, 2026 | 5.15 | 5.15 | 5.07 | 5.07 | 5.07 | -1.55% | 5,967 |
| Jan 19, 2026 | 5.12 | 5.17 | 5.07 | 5.15 | 5.15 | 0.19% | 5,404 |
| Jan 16, 2026 | 5.16 | 5.16 | 5.11 | 5.14 | 5.14 | - | 43,471 |
| Jan 15, 2026 | 5.16 | 5.16 | 5.14 | 5.14 | 5.14 | -0.58% | 1,799 |
| Jan 14, 2026 | 5.17 | 5.17 | 5.04 | 5.17 | 5.17 | -0.19% | 7,970 |
| Jan 13, 2026 | 5.24 | 5.24 | 5.18 | 5.18 | 5.18 | -1.52% | 672 |
| Jan 12, 2026 | 5.15 | 5.26 | 5.10 | 5.26 | 5.26 | 1.94% | 15,545 |
| Jan 9, 2026 | 5.10 | 5.19 | 5.10 | 5.16 | 5.16 | - | 15,003 |
| Jan 8, 2026 | 5.11 | 5.16 | 5.10 | 5.16 | 5.16 | 1.18% | 4,769 |
| Jan 7, 2026 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | - | 11,178 |
| Jan 6, 2026 | 5.10 | 5.13 | 5.10 | 5.10 | 5.10 | - | 28,277 |
| Jan 5, 2026 | 5.13 | 5.13 | 5.10 | 5.10 | 5.10 | -0.78% | 10,824 |
| Dec 31, 2025 | 5.10 | 5.14 | 5.10 | 5.14 | 5.14 | 0.78% | 2,321 |
| Dec 30, 2025 | 5.10 | 5.12 | 5.10 | 5.10 | 5.10 | -0.20% | 17,682 |
| Dec 29, 2025 | 5.10 | 5.11 | 5.08 | 5.11 | 5.11 | 0.20% | 28,027 |
| Dec 24, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 5,244 |
| Dec 23, 2025 | 5.03 | 5.05 | 5.00 | 5.00 | 5.00 | -0.60% | 9,395 |
| Dec 22, 2025 | 5.04 | 5.04 | 5.00 | 5.03 | 5.03 | 0.60% | 49,575 |
| Dec 19, 2025 | 4.96 | 5.05 | 4.90 | 5.00 | 5.00 | 2.04% | 137,958 |
| Dec 18, 2025 | 4.85 | 4.90 | 4.83 | 4.90 | 4.90 | 1.03% | 26,812 |
| Dec 17, 2025 | 4.88 | 4.91 | 4.80 | 4.85 | 4.85 | -0.61% | 34,281 |
| Dec 16, 2025 | 4.95 | 4.95 | 4.88 | 4.88 | 4.88 | -1.41% | 46,602 |
| Dec 15, 2025 | 4.93 | 4.95 | 4.84 | 4.95 | 4.95 | - | 15,970 |
| Dec 12, 2025 | 5.00 | 5.00 | 4.95 | 4.95 | 4.95 | -1.00% | 18,484 |
| Dec 11, 2025 | 4.95 | 5.00 | 4.95 | 5.00 | 5.00 | 0.60% | 14,257 |
| Dec 10, 2025 | 5.00 | 5.05 | 4.97 | 4.97 | 4.97 | -0.60% | 12,242 |
| Dec 9, 2025 | 5.04 | 5.04 | 5.00 | 5.00 | 5.00 | -0.99% | 65,365 |
| Dec 8, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | 49,206 |