Briscoe Group Limited (NZE:BGP)
New Zealand · Delayed Price · Currency is NZD 4.490
+0.090 (2.05%)
Oct 7, 2026, 5:00 PM NZST
Briscoe Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 4.42 | 4.49 | 4.41 | 4.49 | 4.49 | 2.05% | 7,473 |
| Oct 6, 2026 | 4.31 | 4.40 | 4.31 | 4.40 | 4.40 | 2.80% | 938 |
| Oct 5, 2026 | 4.30 | 4.36 | 4.28 | 4.28 | 4.28 | -2.06% | 3,394 |
| Oct 2, 2026 | 4.38 | 4.40 | 4.35 | 4.37 | 4.37 | -0.23% | 7,936 |
| Oct 1, 2026 | 4.40 | 4.40 | 4.35 | 4.38 | 4.38 | 0.69% | 2,208 |
| Sep 30, 2026 | 4.26 | 4.35 | 4.24 | 4.35 | 4.35 | 2.11% | 15,153 |
| Sep 29, 2026 | 4.32 | 4.34 | 4.26 | 4.26 | 4.26 | -1.39% | 23,132 |
| Sep 28, 2026 | 4.38 | 4.38 | 4.32 | 4.32 | 4.32 | -2.92% | 6,160 |
| Sep 25, 2026 | 4.60 | 4.60 | 4.45 | 4.45 | 4.45 | -1.77% | 4,745 |
| Sep 24, 2026 | 4.77 | 4.77 | 4.51 | 4.53 | 4.53 | -3.87% | 80,943 |
| Sep 23, 2026 | 4.72 | 4.85 | 4.72 | 4.83 | 4.71 | 2.33% | 85,336 |
| Sep 22, 2026 | 4.62 | 4.72 | 4.62 | 4.72 | 4.61 | 3.06% | 17,861 |
| Sep 21, 2026 | 4.50 | 4.58 | 4.50 | 4.58 | 4.47 | 1.78% | 13,620 |
| Sep 18, 2026 | 4.49 | 4.50 | 4.40 | 4.50 | 4.39 | 1.35% | 54,374 |
| Sep 17, 2026 | 4.40 | 4.44 | 4.32 | 4.44 | 4.33 | 0.91% | 6,502 |
| Sep 16, 2026 | 4.27 | 4.40 | 4.27 | 4.40 | 4.29 | 3.53% | 25,648 |
| Sep 15, 2026 | 4.30 | 4.33 | 4.25 | 4.25 | 4.15 | -1.16% | 26,595 |
| Sep 14, 2026 | 4.34 | 4.36 | 4.30 | 4.30 | 4.20 | -2.27% | 4,414 |
| Sep 11, 2026 | 4.31 | 4.43 | 4.31 | 4.40 | 4.29 | 3.29% | 5,214 |
| Sep 10, 2026 | 4.36 | 4.40 | 4.26 | 4.26 | 4.16 | -3.18% | 38,085 |
| Sep 9, 2026 | 4.44 | 4.47 | 4.40 | 4.40 | 4.29 | -0.90% | 4,933 |
| Sep 8, 2026 | 4.50 | 4.50 | 4.44 | 4.44 | 4.33 | -0.22% | 15,958 |
| Sep 7, 2026 | 4.52 | 4.53 | 4.45 | 4.45 | 4.34 | -0.89% | 10,964 |
| Sep 4, 2026 | 4.52 | 4.52 | 4.43 | 4.49 | 4.38 | 0.67% | 9,171 |
| Sep 3, 2026 | 4.48 | 4.52 | 4.46 | 4.46 | 4.35 | -1.76% | 18,272 |
| Sep 2, 2026 | 4.46 | 4.54 | 4.46 | 4.54 | 4.43 | 2.48% | 17,008 |
| Sep 1, 2026 | 4.43 | 4.43 | 4.41 | 4.43 | 4.32 | 0.68% | 7,573 |
| Aug 31, 2026 | 4.55 | 4.55 | 4.40 | 4.40 | 4.29 | -2.22% | 35,130 |
| Aug 28, 2026 | 4.55 | 4.55 | 4.48 | 4.50 | 4.39 | -1.75% | 16,930 |
| Aug 27, 2026 | 4.62 | 4.62 | 4.55 | 4.58 | 4.47 | -0.43% | 4,359 |
| Aug 26, 2026 | 4.62 | 4.62 | 4.58 | 4.60 | 4.49 | -0.43% | 10,009 |
| Aug 25, 2026 | 4.63 | 4.63 | 4.58 | 4.62 | 4.51 | - | 90,359 |
| Aug 24, 2026 | 4.60 | 4.62 | 4.55 | 4.62 | 4.51 | - | 17,909 |
| Aug 21, 2026 | 4.52 | 4.62 | 4.52 | 4.62 | 4.51 | 2.67% | 26,273 |
| Aug 20, 2026 | 4.52 | 4.52 | 4.46 | 4.50 | 4.39 | -1.75% | 60,026 |
| Aug 19, 2026 | 4.54 | 4.58 | 4.54 | 4.58 | 4.47 | -0.43% | 8,034 |
| Aug 18, 2026 | 4.52 | 4.60 | 4.41 | 4.60 | 4.49 | 2.22% | 17,180 |
| Aug 17, 2026 | 4.49 | 4.54 | 4.48 | 4.50 | 4.39 | - | 23,075 |
| Aug 14, 2026 | 4.52 | 4.55 | 4.49 | 4.50 | 4.39 | -0.44% | 28,825 |
| Aug 13, 2026 | 4.55 | 4.59 | 4.52 | 4.52 | 4.41 | -1.74% | 11,129 |
| Aug 12, 2026 | 4.56 | 4.62 | 4.56 | 4.60 | 4.49 | -0.43% | 7,736 |
| Aug 11, 2026 | 4.60 | 4.62 | 4.57 | 4.62 | 4.51 | 0.43% | 7,270 |
| Aug 10, 2026 | 4.60 | 4.60 | 4.57 | 4.60 | 4.49 | - | 5,612 |
| Aug 7, 2026 | 4.60 | 4.62 | 4.57 | 4.60 | 4.49 | - | 10,872 |
| Aug 6, 2026 | 4.60 | 4.63 | 4.55 | 4.60 | 4.49 | 0.22% | 17,556 |
| Aug 5, 2026 | 4.60 | 4.64 | 4.56 | 4.59 | 4.48 | -1.71% | 6,808 |
| Aug 4, 2026 | 4.70 | 4.79 | 4.65 | 4.67 | 4.56 | 0.21% | 4,475 |
| Aug 3, 2026 | 4.60 | 4.66 | 4.60 | 4.66 | 4.55 | 1.30% | 11,077 |
| Jul 31, 2026 | 4.56 | 4.61 | 4.50 | 4.60 | 4.49 | 1.10% | 10,511 |
| Jul 30, 2026 | 4.49 | 4.62 | 4.49 | 4.55 | 4.44 | 0.66% | 19,486 |