Briscoe Group Limited (NZE:BGP)
New Zealand · Delayed Price · Currency is NZD 4.660
+0.060 (1.30%)
Aug 3, 2026, 4:10 PM NZST
Briscoe Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 4.56 | 4.64 | 4.56 | 4.64 | 4.64 | 1.75% | 1,354 |
| Jun 10, 2026 | 4.55 | 4.57 | 4.51 | 4.56 | 4.56 | 0.22% | 3,876 |
| Jun 9, 2026 | 4.54 | 4.55 | 4.54 | 4.55 | 4.55 | 0.89% | 4,887 |
| Jun 8, 2026 | 4.57 | 4.57 | 4.51 | 4.51 | 4.51 | -1.31% | 1,592 |
| Jun 5, 2026 | 4.52 | 4.60 | 4.52 | 4.57 | 4.57 | 1.56% | 7,502 |
| Jun 4, 2026 | 4.52 | 4.52 | 4.50 | 4.50 | 4.50 | -1.53% | 31,621 |
| 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 |