Briscoe Group Limited (NZE:BGP)
New Zealand · Delayed Price · Currency is NZD 4.400
+0.140 (3.29%)
Sep 11, 2026, 4:59 PM NZST
Briscoe Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4.31 | 4.43 | 4.31 | 4.40 | 4.40 | 3.29% | 5,214 |
| Sep 10, 2026 | 4.36 | 4.40 | 4.26 | 4.26 | 4.26 | -3.18% | 38,085 |
| Sep 9, 2026 | 4.44 | 4.47 | 4.40 | 4.40 | 4.40 | -0.90% | 4,933 |
| Sep 8, 2026 | 4.50 | 4.50 | 4.44 | 4.44 | 4.44 | -0.22% | 15,958 |
| Sep 7, 2026 | 4.52 | 4.53 | 4.45 | 4.45 | 4.45 | -0.89% | 10,964 |
| Sep 4, 2026 | 4.52 | 4.52 | 4.43 | 4.49 | 4.49 | 0.67% | 9,171 |
| Sep 3, 2026 | 4.48 | 4.52 | 4.46 | 4.46 | 4.46 | -1.76% | 18,272 |
| Sep 2, 2026 | 4.46 | 4.54 | 4.46 | 4.54 | 4.54 | 2.48% | 17,008 |
| Sep 1, 2026 | 4.43 | 4.43 | 4.41 | 4.43 | 4.43 | 0.68% | 7,573 |
| Aug 31, 2026 | 4.55 | 4.55 | 4.40 | 4.40 | 4.40 | -2.22% | 35,130 |
| Aug 28, 2026 | 4.55 | 4.55 | 4.48 | 4.50 | 4.50 | -1.75% | 16,930 |
| Aug 27, 2026 | 4.62 | 4.62 | 4.55 | 4.58 | 4.58 | -0.43% | 4,359 |
| Aug 26, 2026 | 4.62 | 4.62 | 4.58 | 4.60 | 4.60 | -0.43% | 10,009 |
| Aug 25, 2026 | 4.63 | 4.63 | 4.58 | 4.62 | 4.62 | - | 90,359 |
| Aug 24, 2026 | 4.60 | 4.62 | 4.55 | 4.62 | 4.62 | - | 17,909 |
| Aug 21, 2026 | 4.52 | 4.62 | 4.52 | 4.62 | 4.62 | 2.67% | 26,273 |
| Aug 20, 2026 | 4.52 | 4.52 | 4.46 | 4.50 | 4.50 | -1.75% | 60,026 |
| Aug 19, 2026 | 4.54 | 4.58 | 4.54 | 4.58 | 4.58 | -0.43% | 8,034 |
| Aug 18, 2026 | 4.52 | 4.60 | 4.41 | 4.60 | 4.60 | 2.22% | 17,180 |
| Aug 17, 2026 | 4.49 | 4.54 | 4.48 | 4.50 | 4.50 | - | 23,075 |
| Aug 14, 2026 | 4.52 | 4.55 | 4.49 | 4.50 | 4.50 | -0.44% | 28,825 |
| Aug 13, 2026 | 4.55 | 4.59 | 4.52 | 4.52 | 4.52 | -1.74% | 11,129 |
| Aug 12, 2026 | 4.56 | 4.62 | 4.56 | 4.60 | 4.60 | -0.43% | 7,736 |
| Aug 11, 2026 | 4.60 | 4.62 | 4.57 | 4.62 | 4.62 | 0.43% | 7,270 |
| Aug 10, 2026 | 4.60 | 4.60 | 4.57 | 4.60 | 4.60 | - | 5,612 |
| Aug 7, 2026 | 4.60 | 4.62 | 4.57 | 4.60 | 4.60 | - | 10,872 |
| Aug 6, 2026 | 4.60 | 4.63 | 4.55 | 4.60 | 4.60 | 0.22% | 17,556 |
| Aug 5, 2026 | 4.60 | 4.64 | 4.56 | 4.59 | 4.59 | -1.71% | 6,808 |
| Aug 4, 2026 | 4.70 | 4.79 | 4.65 | 4.67 | 4.67 | 0.21% | 4,475 |
| Aug 3, 2026 | 4.60 | 4.66 | 4.60 | 4.66 | 4.66 | 1.30% | 11,077 |
| Jul 31, 2026 | 4.56 | 4.61 | 4.50 | 4.60 | 4.60 | 1.10% | 10,511 |
| Jul 30, 2026 | 4.49 | 4.62 | 4.49 | 4.55 | 4.55 | 0.66% | 19,486 |
| Jul 29, 2026 | 4.73 | 4.73 | 4.52 | 4.52 | 4.52 | -4.84% | 12,991 |
| Jul 28, 2026 | 4.85 | 4.87 | 4.75 | 4.75 | 4.75 | -2.86% | 3,309 |
| Jul 27, 2026 | 4.90 | 4.90 | 4.85 | 4.89 | 4.89 | -0.20% | 12,106 |
| Jul 24, 2026 | 4.86 | 4.90 | 4.86 | 4.90 | 4.90 | 1.03% | 3,154 |
| Jul 23, 2026 | 4.85 | 4.90 | 4.85 | 4.85 | 4.85 | - | 1,127 |
| Jul 22, 2026 | 4.84 | 4.85 | 4.84 | 4.85 | 4.85 | 0.83% | 75,129 |
| Jul 21, 2026 | 4.76 | 4.81 | 4.76 | 4.81 | 4.81 | 1.26% | 13,339 |
| Jul 20, 2026 | 4.81 | 4.81 | 4.75 | 4.75 | 4.75 | -1.25% | 637 |
| Jul 17, 2026 | 4.91 | 4.91 | 4.80 | 4.81 | 4.81 | -2.43% | 18,631 |
| Jul 16, 2026 | 4.88 | 4.93 | 4.85 | 4.93 | 4.93 | 1.02% | 13,547 |
| Jul 15, 2026 | 4.80 | 4.88 | 4.80 | 4.88 | 4.88 | 1.46% | 3,878 |
| Jul 14, 2026 | 4.82 | 4.82 | 4.75 | 4.81 | 4.81 | -0.21% | 22,613 |
| Jul 13, 2026 | 4.83 | 4.83 | 4.82 | 4.82 | 4.82 | -0.62% | 1,489 |
| Jul 9, 2026 | 4.85 | 4.85 | 4.80 | 4.85 | 4.85 | 0.21% | 8,697 |
| Jul 8, 2026 | 4.85 | 4.85 | 4.80 | 4.84 | 4.84 | -0.21% | 6,146 |
| Jul 7, 2026 | 4.74 | 4.85 | 4.74 | 4.85 | 4.85 | 2.32% | 3,971 |
| Jul 6, 2026 | 4.65 | 4.74 | 4.65 | 4.74 | 4.74 | 1.94% | 20,145 |
| Jul 3, 2026 | 4.61 | 4.65 | 4.61 | 4.65 | 4.65 | 1.09% | 17,405 |