Briscoe Group Limited (NZE:BGP)
New Zealand · Delayed Price · Currency is NZD 4.620
+0.120 (2.67%)
Aug 21, 2026, 4:59 PM NZST
Briscoe Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 4.57 | 4.62 | 4.57 | 4.60 | 4.60 | 1.10% | 7,225 |
| Jul 1, 2026 | 4.60 | 4.60 | 4.45 | 4.55 | 4.55 | -1.09% | 22,519 |
| Jun 30, 2026 | 4.60 | 4.60 | 4.55 | 4.60 | 4.60 | - | 21,544 |
| Jun 29, 2026 | 4.68 | 4.70 | 4.56 | 4.60 | 4.60 | -1.71% | 15,974 |
| Jun 26, 2026 | 4.55 | 4.68 | 4.55 | 4.68 | 4.68 | 2.63% | 1,571 |
| Jun 25, 2026 | 4.64 | 4.64 | 4.53 | 4.56 | 4.56 | -1.72% | 24,582 |
| Jun 24, 2026 | 4.64 | 4.64 | 4.50 | 4.64 | 4.64 | -0.22% | 7,187 |
| Jun 23, 2026 | 4.77 | 4.78 | 4.65 | 4.65 | 4.65 | -2.31% | 8,283 |
| Jun 22, 2026 | 4.75 | 4.77 | 4.74 | 4.76 | 4.76 | 0.63% | 10,909 |
| Jun 19, 2026 | 4.68 | 4.73 | 4.68 | 4.73 | 4.73 | 1.07% | 11,643 |
| Jun 18, 2026 | 4.60 | 4.68 | 4.59 | 4.68 | 4.68 | 1.52% | 20,681 |
| Jun 17, 2026 | 4.60 | 4.66 | 4.60 | 4.61 | 4.61 | -0.65% | 36,116 |
| Jun 16, 2026 | 4.78 | 4.78 | 4.64 | 4.64 | 4.64 | -3.13% | 11,173 |
| Jun 15, 2026 | 4.61 | 4.79 | 4.61 | 4.79 | 4.79 | 3.90% | 11,221 |
| Jun 12, 2026 | 4.64 | 4.67 | 4.54 | 4.61 | 4.61 | -0.65% | 12,819 |