Briscoe Group Limited (NZE:BGP)
New Zealand · Delayed Price · Currency is NZD 4.990
+0.090 (1.84%)
At close: Jan 30, 2026
Briscoe Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 5.07 | 5.10 | 5.05 | 5.10 | 5.10 | - | 27,117 |
| Dec 4, 2025 | 5.02 | 5.10 | 5.02 | 5.10 | 5.10 | 1.59% | 26,637 |
| Dec 3, 2025 | 5.17 | 5.17 | 5.02 | 5.02 | 5.02 | -2.90% | 19,218 |
| Dec 2, 2025 | 5.27 | 5.27 | 5.17 | 5.17 | 5.17 | -2.64% | 19,174 |
| Dec 1, 2025 | 5.33 | 5.35 | 5.25 | 5.31 | 5.31 | -0.38% | 6,186 |
| Nov 28, 2025 | 5.32 | 5.35 | 5.32 | 5.33 | 5.33 | - | 46,613 |
| Nov 27, 2025 | 5.31 | 5.35 | 5.31 | 5.33 | 5.33 | -0.37% | 11,444 |
| Nov 26, 2025 | 5.39 | 5.39 | 5.31 | 5.35 | 5.35 | -0.93% | 2,460 |
| Nov 25, 2025 | 5.39 | 5.40 | 5.25 | 5.40 | 5.40 | 0.19% | 24,391 |
| Nov 24, 2025 | 5.24 | 5.39 | 5.24 | 5.39 | 5.39 | 3.26% | 1,344 |
| Nov 21, 2025 | 5.47 | 5.47 | 5.21 | 5.22 | 5.22 | -4.22% | 5,175 |
| Nov 20, 2025 | 5.45 | 5.45 | 5.43 | 5.45 | 5.45 | - | 12,403 |
| Nov 19, 2025 | 5.47 | 5.47 | 5.37 | 5.45 | 5.45 | 0.74% | 20,929 |
| Nov 18, 2025 | 5.43 | 5.43 | 5.40 | 5.41 | 5.41 | -1.28% | 18,746 |