Briscoe Group Limited (NZE:BGP)
New Zealand · Delayed Price · Currency is NZD 6.04
-0.05 (-0.82%)
Aug 1, 2025, 4:33 PM NZST
Briscoe Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.04 | 6.06 | 6.04 | 6.06 | - | -0.49% | 46,265 |
| 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 |
| Jun 12, 2025 | 5.62 | 5.69 | 5.62 | 5.69 | 5.69 | 0.18% | 24,617 |
| Jun 11, 2025 | 5.55 | 5.68 | 5.55 | 5.68 | 5.68 | 0.53% | 25,596 |
| Jun 10, 2025 | 5.35 | 5.65 | 5.35 | 5.65 | 5.65 | 4.63% | 116,123 |
| Jun 9, 2025 | 5.02 | 5.40 | 5.02 | 5.40 | 5.40 | 9.76% | 131,861 |
| Jun 6, 2025 | 4.84 | 4.92 | 4.82 | 4.92 | 4.92 | 1.44% | 30,912 |
| Jun 5, 2025 | 4.85 | 4.85 | 4.81 | 4.85 | 4.85 | 0.21% | 12,453 |
| Jun 4, 2025 | 4.92 | 4.92 | 4.76 | 4.84 | 4.84 | -1.43% | 34,192 |
| Jun 3, 2025 | 4.93 | 4.93 | 4.80 | 4.91 | 4.91 | -0.61% | 2,372 |
| May 30, 2025 | 4.80 | 4.94 | 4.78 | 4.94 | 4.94 | 2.92% | 16,491 |
| May 29, 2025 | 4.89 | 4.89 | 4.80 | 4.80 | 4.80 | -1.84% | 3,569 |
| May 28, 2025 | 4.85 | 4.94 | 4.80 | 4.89 | 4.89 | 0.82% | 22,656 |
| May 27, 2025 | 4.90 | 4.94 | 4.85 | 4.85 | 4.85 | -0.21% | 8,137 |
| May 26, 2025 | 4.83 | 4.87 | 4.83 | 4.86 | 4.86 | 0.62% | 4,976 |
| May 23, 2025 | 4.87 | 4.87 | 4.76 | 4.83 | 4.83 | -0.82% | 17,096 |
| May 22, 2025 | 4.85 | 4.87 | 4.74 | 4.87 | 4.87 | 1.46% | 6,065 |