Brisbane Broncos Limited (ASX:BBL)
Australia
· Delayed Price · Currency is AUD 1.725
-0.010 (-0.58%)
Apr 29, 2026, 1:37 PM AEST
Brisbane Broncos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.74 | 1.74 | 1.73 | 1.73 | - | -0.29% | 82 |
| Apr 28, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 50 |
| Apr 27, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.29% | 19 |
| Apr 24, 2026 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | 1.46% | 14,643 |
| Apr 23, 2026 | 1.77 | 1.77 | 1.70 | 1.72 | 1.72 | 0.88% | 7,347 |
| Apr 22, 2026 | 1.73 | 1.73 | 1.65 | 1.70 | 1.70 | -1.45% | 12,678 |
| Apr 21, 2026 | 1.69 | 1.73 | 1.69 | 1.73 | 1.73 | 4.55% | 7,702 |
| Apr 20, 2026 | 1.75 | 1.75 | 1.65 | 1.65 | 1.65 | -3.51% | 6,465 |
| Apr 17, 2026 | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | -0.29% | 2,120 |
| Apr 16, 2026 | 1.73 | 1.73 | 1.71 | 1.72 | 1.72 | 0.59% | 5,006 |
| Apr 15, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 0.29% | 4,374 |
| Apr 14, 2026 | 1.80 | 1.80 | 1.65 | 1.70 | 1.70 | -5.56% | 5,093 |
| Apr 13, 2026 | 1.72 | 1.80 | 1.72 | 1.80 | 1.80 | 1.98% | 10,946 |
| Apr 10, 2026 | 1.65 | 1.79 | 1.65 | 1.77 | 1.77 | 6.65% | 28,633 |
| Apr 9, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 2.16% | 79 |
| Apr 8, 2026 | 1.70 | 1.70 | 1.62 | 1.62 | 1.62 | -4.71% | 11,909 |
| Apr 7, 2026 | 1.66 | 1.75 | 1.66 | 1.70 | 1.70 | 3.34% | 3,976 |
| Apr 2, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -0.90% | 3,922 |
| Apr 1, 2026 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | -2.35% | 8,826 |
| Mar 31, 2026 | 1.69 | 1.74 | 1.69 | 1.70 | 1.70 | 0.59% | 2,058 |
| Mar 27, 2026 | 1.62 | 1.74 | 1.62 | 1.69 | 1.69 | 4.32% | 1,170 |
| Mar 26, 2026 | 1.67 | 1.67 | 1.62 | 1.62 | 1.62 | -2.99% | 9,414 |
| Mar 25, 2026 | 1.74 | 1.74 | 1.66 | 1.67 | 1.67 | -3.75% | 952 |
| Mar 24, 2026 | 1.70 | 1.79 | 1.69 | 1.74 | 1.74 | 4.52% | 11,366 |
| Mar 23, 2026 | 1.60 | 1.66 | 1.48 | 1.66 | 1.66 | 3.75% | 13,589 |
| Mar 20, 2026 | 1.75 | 1.75 | 1.60 | 1.60 | 1.60 | -8.31% | 995 |
| Mar 19, 2026 | 1.79 | 1.79 | 1.75 | 1.75 | 1.75 | 2.05% | 486 |
| Mar 17, 2026 | 1.71 | 1.71 | 1.69 | 1.71 | 1.68 | 0.59% | 6,368 |
| Mar 16, 2026 | 1.70 | 1.71 | 1.70 | 1.70 | 1.67 | - | 1,167 |
| Mar 13, 2026 | 1.66 | 1.71 | 1.66 | 1.70 | 1.67 | 2.41% | 14,716 |
| Mar 12, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.63 | 0.30% | 46 |
| Mar 11, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.63 | 1.53% | 18 |
| Mar 10, 2026 | 1.70 | 1.70 | 1.63 | 1.63 | 1.60 | -4.12% | 2,947 |
| Mar 9, 2026 | 1.70 | 1.70 | 1.67 | 1.70 | 1.67 | 0.89% | 1,685 |
| Mar 6, 2026 | 1.70 | 1.71 | 1.69 | 1.69 | 1.66 | 0.60% | 25,888 |
| Mar 5, 2026 | 1.68 | 1.70 | 1.68 | 1.68 | 1.65 | -0.89% | 21,622 |
| Mar 4, 2026 | 1.67 | 1.70 | 1.67 | 1.69 | 1.66 | 0.60% | 9,270 |
| Mar 3, 2026 | 1.71 | 1.83 | 1.68 | 1.68 | 1.65 | 0.90% | 4,841 |
| Mar 2, 2026 | 1.71 | 1.78 | 1.63 | 1.67 | 1.64 | -2.06% | 4,407 |
| Feb 27, 2026 | 1.61 | 1.70 | 1.59 | 1.70 | 1.67 | 4.29% | 7,412 |
| Feb 26, 2026 | 1.73 | 1.73 | 1.63 | 1.63 | 1.60 | -5.78% | 6,076 |
| Feb 25, 2026 | 1.78 | 1.78 | 1.73 | 1.73 | 1.70 | -1.14% | 9,969 |
| Feb 24, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | 1.72 | -0.57% | 878 |
| Feb 23, 2026 | 1.78 | 1.78 | 1.76 | 1.76 | 1.73 | -1.12% | 351 |
| Feb 20, 2026 | 1.81 | 1.81 | 1.77 | 1.78 | 1.75 | -2.73% | 3,402 |
| Feb 19, 2026 | 1.88 | 1.88 | 1.83 | 1.83 | 1.80 | -4.69% | 1,894 |
| Feb 18, 2026 | 1.77 | 1.92 | 1.77 | 1.92 | 1.89 | 9.09% | 2,966 |
| Feb 17, 2026 | 1.79 | 1.79 | 1.76 | 1.76 | 1.73 | 0.28% | 4,000 |
| Feb 16, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.72 | 1.74% | 17 |
| Feb 12, 2026 | 1.70 | 1.73 | 1.70 | 1.73 | 1.69 | 1.47% | 4,750 |
| Feb 11, 2026 | 1.72 | 1.72 | 1.68 | 1.70 | 1.67 | -1.16% | 10,932 |
| Feb 10, 2026 | 1.71 | 1.75 | 1.71 | 1.72 | 1.69 | 1.18% | 2,783 |
| Feb 9, 2026 | 1.75 | 1.75 | 1.70 | 1.70 | 1.67 | -8.11% | 8,362 |
| Feb 6, 2026 | 1.85 | 1.86 | 1.85 | 1.85 | 1.82 | 2.78% | 23,240 |
| Feb 5, 2026 | 1.85 | 1.85 | 1.80 | 1.80 | 1.77 | -2.70% | 774 |
| Feb 4, 2026 | 1.70 | 1.85 | 1.70 | 1.85 | 1.82 | 10.12% | 25,060 |
| Feb 3, 2026 | 1.61 | 1.68 | 1.61 | 1.68 | 1.65 | 4.67% | 6,570 |
| Feb 2, 2026 | 1.58 | 1.61 | 1.58 | 1.61 | 1.58 | 1.90% | 1,562 |
| Jan 30, 2026 | 1.70 | 1.70 | 1.58 | 1.58 | 1.55 | -2.17% | 7,693 |
| Jan 29, 2026 | 1.70 | 1.70 | 1.61 | 1.61 | 1.58 | -6.12% | 1,443 |
| Jan 28, 2026 | 1.65 | 1.72 | 1.65 | 1.72 | 1.68 | 4.57% | 3,207 |
| Jan 27, 2026 | 1.64 | 1.65 | 1.64 | 1.64 | 1.61 | - | 3,434 |
| Jan 23, 2026 | 1.73 | 1.73 | 1.60 | 1.64 | 1.61 | -5.20% | 4,753 |
| Jan 22, 2026 | 1.70 | 1.73 | 1.70 | 1.73 | 1.70 | 1.76% | 4,023 |
| Jan 21, 2026 | 1.73 | 1.77 | 1.70 | 1.70 | 1.67 | -1.73% | 19,695 |
| Jan 20, 2026 | 1.69 | 1.73 | 1.69 | 1.73 | 1.70 | 2.06% | 12,629 |
| Jan 19, 2026 | 1.71 | 1.71 | 1.69 | 1.70 | 1.67 | -0.88% | 8,377 |
| Jan 16, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.68 | - | 3,965 |
| Jan 15, 2026 | 1.65 | 1.71 | 1.60 | 1.71 | 1.68 | 6.87% | 14,788 |
| Jan 14, 2026 | 1.55 | 1.65 | 1.55 | 1.60 | 1.57 | - | 4,398 |
| Jan 13, 2026 | 1.60 | 1.60 | 1.59 | 1.60 | 1.57 | 0.63% | 1,553 |
| Jan 12, 2026 | 1.60 | 1.60 | 1.58 | 1.59 | 1.56 | - | 4,173 |
| Jan 9, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.56 | - | 23 |
| Jan 8, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.56 | - | 510 |
| Jan 7, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.56 | -0.31% | 212 |
| Jan 6, 2026 | 1.62 | 1.62 | 1.50 | 1.60 | 1.57 | -2.15% | 2,253 |
| Jan 5, 2026 | 1.47 | 1.64 | 1.46 | 1.63 | 1.60 | 11.64% | 16,814 |
| Jan 2, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.43 | 0.69% | 15,379 |
| Dec 31, 2025 | 1.50 | 1.50 | 1.45 | 1.45 | 1.42 | -3.01% | 9,888 |
| Dec 30, 2025 | 1.49 | 1.50 | 1.47 | 1.50 | 1.47 | -0.33% | 3,595 |
| Dec 29, 2025 | 1.45 | 1.50 | 1.45 | 1.50 | 1.47 | 5.63% | 12,346 |
| Dec 24, 2025 | 1.46 | 1.46 | 1.42 | 1.42 | 1.40 | -2.07% | 3,050 |
| Dec 23, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.42 | 2.11% | 3,123 |
| Dec 22, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.40 | -1.05% | 11,778 |
| Dec 19, 2025 | 1.54 | 1.54 | 1.41 | 1.44 | 1.41 | -6.82% | 7,877 |
| Dec 18, 2025 | 1.52 | 1.54 | 1.51 | 1.54 | 1.51 | 1.65% | 6,079 |
| Dec 17, 2025 | 1.40 | 1.52 | 1.40 | 1.52 | 1.49 | 8.21% | 3,639 |
| Dec 16, 2025 | 1.54 | 1.54 | 1.40 | 1.40 | 1.38 | -9.09% | 6,646 |
| Dec 15, 2025 | 1.54 | 1.54 | 1.53 | 1.54 | 1.51 | - | 15,881 |
| Dec 12, 2025 | 1.54 | 1.54 | 1.53 | 1.54 | 1.51 | - | 1,715 |
| Dec 10, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.51 | - | 1,339 |
| Dec 9, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.51 | - | 1,455 |
| Dec 8, 2025 | 1.50 | 1.54 | 1.50 | 1.54 | 1.51 | 3.01% | 2,205 |
| Dec 5, 2025 | 1.58 | 1.58 | 1.50 | 1.50 | 1.47 | -4.17% | 836 |
| Dec 4, 2025 | 1.56 | 1.57 | 1.56 | 1.56 | 1.53 | 4.00% | 1,139 |
| Dec 3, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.47 | -4.15% | 1,562 |
| Dec 2, 2025 | 1.44 | 1.57 | 1.44 | 1.57 | 1.54 | 9.06% | 3,514 |
| Dec 1, 2025 | 1.57 | 1.57 | 1.43 | 1.44 | 1.41 | -8.60% | 2,615 |
| Nov 28, 2025 | 1.58 | 1.58 | 1.55 | 1.57 | 1.54 | -0.63% | 2,061 |
| Nov 27, 2025 | 1.58 | 1.58 | 1.57 | 1.58 | 1.55 | 0.32% | 3,410 |