Briscoe Group Limited (NZE:BGP)
New Zealand · Delayed Price · Currency is NZD 4.800
+0.050 (1.05%)
May 14, 2026, 5:00 PM NZST
Briscoe Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |