Briscoe Group Limited (NZE:BGP)
New Zealand · Delayed Price · Currency is NZD 4.570
-0.030 (-0.65%)
Jun 3, 2026, 5:00 PM NZST
Briscoe Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.60 | 4.60 | 4.56 | 4.57 | 4.57 | -0.65% | 5,050 |
| Jun 2, 2026 | 4.69 | 4.69 | 4.60 | 4.60 | 4.60 | -2.13% | 1,569 |
| May 29, 2026 | 4.43 | 4.70 | 4.43 | 4.70 | 4.70 | 6.09% | 71,600 |
| May 28, 2026 | 4.40 | 4.48 | 4.39 | 4.43 | 4.43 | 0.68% | 27,311 |
| May 27, 2026 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | 1.85% | 20,258 |
| May 26, 2026 | 4.34 | 4.34 | 4.32 | 4.32 | 4.32 | -0.92% | 31,967 |
| May 25, 2026 | 4.40 | 4.40 | 4.36 | 4.36 | 4.36 | -0.91% | 27,070 |
| May 22, 2026 | 4.47 | 4.47 | 4.40 | 4.40 | 4.40 | -2.00% | 15,060 |
| May 21, 2026 | 4.54 | 4.56 | 4.49 | 4.49 | 4.49 | -1.10% | 14,054 |
| May 20, 2026 | 4.69 | 4.69 | 4.54 | 4.54 | 4.54 | -3.20% | 2,730 |
| May 19, 2026 | 4.76 | 4.81 | 4.69 | 4.69 | 4.69 | -1.26% | 16,231 |
| May 18, 2026 | 4.89 | 4.89 | 4.75 | 4.75 | 4.75 | -3.06% | 22,032 |
| May 15, 2026 | 4.83 | 4.90 | 4.83 | 4.90 | 4.90 | 2.08% | 7,977 |
| May 14, 2026 | 4.75 | 4.80 | 4.73 | 4.80 | 4.80 | 1.05% | 22,063 |
| May 13, 2026 | 4.62 | 4.75 | 4.59 | 4.75 | 4.75 | 2.81% | 26,540 |
| May 12, 2026 | 4.60 | 4.62 | 4.59 | 4.62 | 4.62 | 0.43% | 49,512 |
| May 11, 2026 | 4.65 | 4.65 | 4.54 | 4.60 | 4.60 | -1.71% | 12,192 |
| May 8, 2026 | 4.59 | 4.68 | 4.58 | 4.68 | 4.68 | 1.30% | 257,682 |
| May 7, 2026 | 4.61 | 4.67 | 4.61 | 4.62 | 4.62 | 0.22% | 6,685 |
| May 6, 2026 | 4.53 | 4.61 | 4.52 | 4.61 | 4.61 | 1.77% | 14,120 |
| May 5, 2026 | 4.54 | 4.54 | 4.50 | 4.53 | 4.53 | 0.22% | 38,234 |
| May 4, 2026 | 4.61 | 4.61 | 4.52 | 4.52 | 4.52 | -1.95% | 12,916 |
| May 1, 2026 | 4.55 | 4.61 | 4.55 | 4.61 | 4.61 | 1.32% | 18,391 |
| Apr 30, 2026 | 4.45 | 4.55 | 4.45 | 4.55 | 4.55 | 2.02% | 50,567 |
| Apr 29, 2026 | 4.47 | 4.47 | 4.39 | 4.46 | 4.46 | - | 5,051 |
| Apr 28, 2026 | 4.43 | 4.46 | 4.40 | 4.46 | 4.46 | 1.36% | 10,433 |
| Apr 24, 2026 | 4.46 | 4.46 | 4.40 | 4.40 | 4.40 | -1.12% | 615 |
| Apr 23, 2026 | 4.42 | 4.45 | 4.41 | 4.45 | 4.45 | 0.23% | 7,043 |
| Apr 22, 2026 | 4.38 | 4.44 | 4.37 | 4.44 | 4.44 | 1.37% | 26,238 |
| Apr 21, 2026 | 4.40 | 4.40 | 4.36 | 4.38 | 4.38 | -0.68% | 21,008 |
| Apr 20, 2026 | 4.50 | 4.59 | 4.41 | 4.41 | 4.41 | -2.00% | 24,880 |
| Apr 17, 2026 | 4.51 | 4.59 | 4.50 | 4.50 | 4.50 | -0.66% | 10,921 |
| Apr 16, 2026 | 4.60 | 4.61 | 4.53 | 4.53 | 4.53 | -1.31% | 4,575 |
| Apr 15, 2026 | 4.58 | 4.65 | 4.58 | 4.59 | 4.59 | 0.22% | 4,777 |
| Apr 14, 2026 | 4.55 | 4.58 | 4.55 | 4.58 | 4.58 | 1.10% | 7,058 |
| Apr 13, 2026 | 4.55 | 4.55 | 4.53 | 4.53 | 4.53 | -0.22% | 4,258 |
| Apr 10, 2026 | 4.50 | 4.54 | 4.47 | 4.54 | 4.54 | 0.89% | 16,346 |
| Apr 9, 2026 | 4.41 | 4.50 | 4.41 | 4.50 | 4.50 | 2.27% | 10,360 |
| Apr 8, 2026 | 4.44 | 4.45 | 4.40 | 4.40 | 4.40 | -1.12% | 44,028 |
| Apr 7, 2026 | 4.53 | 4.55 | 4.45 | 4.45 | 4.45 | -1.77% | 58,492 |
| 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 |