Briscoe Group Limited (NZE:BGP)
New Zealand · Delayed Price · Currency is NZD 4.530
-0.110 (-2.37%)
Apr 2, 2026, 5:00 PM NZST
Briscoe Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4.63 | 4.63 | 4.51 | 4.53 | 4.53 | -2.37% | 39,019 |
| Apr 1, 2026 | 4.66 | 4.67 | 4.64 | 4.64 | 4.64 | -0.22% | 37,980 |
| Mar 31, 2026 | 4.61 | 4.65 | 4.58 | 4.65 | 4.65 | 0.87% | 6,101 |
| Mar 30, 2026 | 4.64 | 4.64 | 4.60 | 4.61 | 4.61 | -0.86% | 17,568 |
| Mar 27, 2026 | 4.59 | 4.65 | 4.58 | 4.65 | 4.65 | 1.09% | 10,299 |
| Mar 26, 2026 | 4.58 | 4.64 | 4.58 | 4.60 | 4.60 | - | 30,763 |
| Mar 25, 2026 | 4.60 | 4.62 | 4.60 | 4.60 | 4.60 | - | 50,067 |
| Mar 24, 2026 | 4.59 | 4.60 | 4.59 | 4.60 | 4.60 | - | 23,544 |
| Mar 23, 2026 | 4.70 | 4.71 | 4.58 | 4.60 | 4.60 | -2.13% | 13,898 |
| Mar 20, 2026 | 4.64 | 4.75 | 4.62 | 4.70 | 4.70 | 1.08% | 93,284 |
| Mar 19, 2026 | 4.69 | 4.69 | 4.62 | 4.65 | 4.65 | -1.69% | 2,895 |
| Mar 18, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.61 | 0.21% | 12,466 |
| Mar 17, 2026 | 4.73 | 4.73 | 4.72 | 4.72 | 4.60 | -0.21% | 1,875 |
| Mar 16, 2026 | 4.70 | 4.73 | 4.70 | 4.73 | 4.61 | -0.42% | 10,243 |
| Mar 13, 2026 | 4.75 | 4.76 | 4.73 | 4.75 | 4.63 | - | 210,083 |
| Mar 12, 2026 | 4.78 | 4.78 | 4.65 | 4.75 | 4.63 | 0.21% | 443,145 |
| Mar 11, 2026 | 4.63 | 4.78 | 4.63 | 4.74 | 4.62 | 2.38% | 7,715 |
| Mar 10, 2026 | 4.70 | 4.70 | 4.63 | 4.63 | 4.51 | -1.49% | 7,504 |
| Mar 9, 2026 | 4.79 | 4.79 | 4.70 | 4.70 | 4.58 | -2.49% | 24,508 |
| Mar 6, 2026 | 4.75 | 4.82 | 4.75 | 4.82 | 4.70 | 1.47% | 5,764 |
| Mar 5, 2026 | 4.76 | 4.85 | 4.75 | 4.75 | 4.63 | 1.06% | 15,032 |
| Mar 4, 2026 | 4.64 | 4.70 | 4.64 | 4.70 | 4.58 | 1.73% | 40,188 |
| Mar 3, 2026 | 4.58 | 4.62 | 4.58 | 4.62 | 4.51 | 0.87% | 721,947 |
| Mar 2, 2026 | 4.73 | 4.73 | 4.58 | 4.58 | 4.47 | -4.18% | 12,247 |
| Feb 27, 2026 | 4.83 | 4.83 | 4.78 | 4.78 | 4.66 | -1.04% | 1,093 |
| Feb 26, 2026 | 4.78 | 4.83 | 4.78 | 4.83 | 4.71 | 0.84% | 9,458 |
| Feb 25, 2026 | 4.75 | 4.80 | 4.75 | 4.79 | 4.67 | 0.84% | 6,135 |
| Feb 24, 2026 | 4.73 | 4.75 | 4.70 | 4.75 | 4.63 | 0.42% | 4,431 |
| Feb 23, 2026 | 4.75 | 4.75 | 4.60 | 4.73 | 4.61 | 0.64% | 8,887 |
| Feb 20, 2026 | 4.60 | 4.70 | 4.57 | 4.70 | 4.58 | 1.08% | 25,787 |
| Feb 19, 2026 | 4.50 | 4.65 | 4.50 | 4.65 | 4.53 | 2.88% | 5,866 |
| Feb 18, 2026 | 4.54 | 4.60 | 4.52 | 4.52 | 4.41 | - | 16,452 |
| Feb 17, 2026 | 4.51 | 4.60 | 4.51 | 4.52 | 4.41 | 0.44% | 42,951 |
| Feb 16, 2026 | 4.62 | 4.63 | 4.50 | 4.50 | 4.39 | -2.17% | 22,387 |
| Feb 13, 2026 | 4.65 | 4.66 | 4.60 | 4.60 | 4.49 | -2.13% | 14,879 |
| Feb 12, 2026 | 4.77 | 4.80 | 4.70 | 4.70 | 4.58 | -1.47% | 30,388 |
| Feb 11, 2026 | 4.73 | 4.80 | 4.73 | 4.77 | 4.65 | 0.63% | 3,583 |
| Feb 10, 2026 | 4.90 | 4.93 | 4.74 | 4.74 | 4.62 | -3.85% | 13,163 |
| Feb 9, 2026 | 4.93 | 4.96 | 4.91 | 4.93 | 4.81 | - | 15,325 |
| Feb 5, 2026 | 5.00 | 5.00 | 4.93 | 4.93 | 4.81 | -1.40% | 30,775 |
| Feb 4, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 4.88 | -1.57% | 12,186 |
| Feb 3, 2026 | 4.99 | 5.08 | 4.97 | 5.08 | 4.95 | 3.25% | 43,036 |
| Feb 2, 2026 | 4.99 | 4.99 | 4.92 | 4.92 | 4.80 | -1.40% | 3,089 |
| Jan 30, 2026 | 4.90 | 4.99 | 4.90 | 4.99 | 4.87 | 1.84% | 3,900 |
| Jan 29, 2026 | 4.97 | 5.00 | 4.90 | 4.90 | 4.78 | -1.41% | 10,078 |
| Jan 28, 2026 | 5.08 | 5.08 | 4.97 | 4.97 | 4.85 | -2.55% | 9,187 |
| Jan 27, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 4.97 | 1.80% | 4,462 |
| Jan 26, 2026 | 5.10 | 5.10 | 5.01 | 5.01 | 4.89 | -2.53% | 1,475 |
| Jan 23, 2026 | 5.11 | 5.15 | 5.11 | 5.14 | 5.01 | -0.39% | 3,400 |
| Jan 22, 2026 | 5.16 | 5.16 | 5.05 | 5.16 | 5.03 | 0.78% | 57,464 |