Big River Industries Limited (ASX:BRI)
Australia
· Delayed Price · Currency is AUD 1.340
-0.010 (-0.74%)
Apr 29, 2026, 4:10 PM AEST
Big River Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | 8,624 |
| Apr 27, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 19,987 |
| Apr 24, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | 14,725 |
| Apr 23, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | 13,176 |
| Apr 22, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 0.75% | 179,616 |
| Apr 21, 2026 | 1.35 | 1.35 | 1.31 | 1.34 | 1.34 | -0.37% | 61,490 |
| Apr 20, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 1.13% | 2,859 |
| Apr 17, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | 3,008 |
| Apr 16, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | - | 31,304 |
| Apr 15, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | - | 490 |
| Apr 14, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.37% | 7,759 |
| Apr 13, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | -1.11% | 43,184 |
| Apr 10, 2026 | 1.33 | 1.35 | 1.32 | 1.35 | 1.35 | - | 4,229 |
| Apr 8, 2026 | 1.35 | 1.35 | 1.31 | 1.35 | 1.35 | 0.75% | 24,058 |
| Apr 7, 2026 | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | -3.94% | 34,938 |
| Apr 2, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 259,293 |
| Apr 1, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 3.33% | 8,000 |
| Mar 31, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | - | 45,665 |
| Mar 30, 2026 | 1.34 | 1.35 | 1.30 | 1.35 | 1.35 | 1.12% | 48,163 |
| Mar 27, 2026 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -1.48% | 46,226 |
| Mar 26, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 0.37% | 110,899 |
| Mar 25, 2026 | 1.36 | 1.36 | 1.28 | 1.35 | 1.35 | -0.74% | 148,770 |
| Mar 24, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.73% | 113,024 |
| Mar 23, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.72% | 96,603 |
| Mar 20, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -1.08% | 25,673 |
| Mar 19, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.76% | 192,499 |
| Mar 18, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -0.35% | 7,184 |
| Mar 17, 2026 | 1.42 | 1.43 | 1.39 | 1.43 | 1.43 | 0.35% | 91,307 |
| Mar 16, 2026 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -2.07% | 158,676 |
| Mar 13, 2026 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | 0.69% | 24,340 |
| Mar 12, 2026 | 1.44 | 1.44 | 1.42 | 1.44 | 1.44 | - | 20,053 |
| Mar 11, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 1.41% | 17,181 |
| Mar 10, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | -1.05% | 6,176 |
| Mar 9, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.42 | -1.03% | 75,687 |
| Mar 6, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.43 | -0.68% | 34,674 |
| Mar 5, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.44 | - | 14,355 |
| Mar 4, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.44 | - | 7,591 |
| Mar 3, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.44 | - | 26,948 |
| Mar 2, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.44 | - | 217 |
| Feb 27, 2026 | 1.46 | 1.47 | 1.45 | 1.46 | 1.44 | - | 57,432 |
| Feb 26, 2026 | 1.47 | 1.47 | 1.45 | 1.46 | 1.44 | -0.68% | 10,904 |
| Feb 25, 2026 | 1.46 | 1.47 | 1.45 | 1.47 | 1.45 | 0.68% | 43,811 |
| Feb 24, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.44 | -0.21% | 1 |
| Feb 23, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.44 | -0.48% | 1,970 |
| Feb 20, 2026 | 1.44 | 1.48 | 1.44 | 1.47 | 1.45 | 3.52% | 14,500 |
| Feb 18, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.40 | -0.70% | 12,926 |
| Feb 17, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.41 | 2.14% | 14,207 |
| Feb 16, 2026 | 1.45 | 1.45 | 1.39 | 1.40 | 1.38 | -3.11% | 23,305 |
| Feb 13, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.42 | -1.03% | 2,033 |
| Feb 12, 2026 | 1.45 | 1.49 | 1.45 | 1.46 | 1.44 | 2.10% | 57,484 |
| Feb 11, 2026 | 1.43 | 1.45 | 1.42 | 1.43 | 1.41 | -1.04% | 32,633 |
| Feb 10, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.42 | 3.21% | 9,133 |
| Feb 9, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.38 | - | 10,036 |
| Feb 6, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.38 | -0.71% | 41,847 |
| Feb 5, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.39 | 0.71% | 25,386 |
| Feb 4, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.38 | - | 1,000 |
| Feb 3, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.38 | 1.08% | 27,980 |
| Feb 2, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.37 | -0.36% | 11,676 |
| Jan 30, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.37 | 1.46% | 12,106 |
| Jan 29, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | 1.35 | -2.14% | 43,046 |
| Jan 28, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.38 | 0.36% | 4,721,613 |
| Jan 27, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.38 | - | 24,306 |
| Jan 23, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.38 | -0.71% | 4,000 |
| Jan 22, 2026 | 1.40 | 1.41 | 1.39 | 1.41 | 1.39 | - | 28,153 |
| Jan 21, 2026 | 1.40 | 1.41 | 1.39 | 1.41 | 1.39 | - | 18,925 |
| Jan 20, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.39 | 0.36% | 3,584 |
| Jan 19, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.38 | -0.36% | 22,828 |
| Jan 16, 2026 | 1.40 | 1.41 | 1.39 | 1.41 | 1.39 | 0.72% | 8,871 |
| Jan 15, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.38 | -1.06% | 8,974 |
| Jan 13, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.39 | - | 2,853 |
| Jan 12, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.39 | - | 27,202 |
| Jan 9, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.39 | 0.36% | 25,564 |
| Jan 8, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.39 | -0.35% | 7,747 |
| Jan 7, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.39 | 0.71% | 809,803 |
| Jan 6, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.38 | 0.72% | 209,992 |
| Jan 5, 2026 | 1.38 | 1.40 | 1.38 | 1.39 | 1.37 | - | 136,315 |
| Jan 2, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.37 | -1.07% | 51,466 |
| Dec 31, 2025 | 1.40 | 1.41 | 1.39 | 1.41 | 1.39 | 0.36% | 511,603 |
| Dec 30, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.38 | - | 36,489 |
| Dec 29, 2025 | 1.41 | 1.41 | 1.39 | 1.40 | 1.38 | -0.36% | 23,591 |
| Dec 24, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.39 | - | 2,803 |
| Dec 23, 2025 | 1.41 | 1.41 | 1.40 | 1.41 | 1.39 | 0.36% | 1,512 |
| Dec 22, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.38 | 0.36% | 98,303 |
| Dec 19, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.38 | -0.36% | 1,848 |
| Dec 18, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.38 | 0.72% | 21,123 |
| Dec 17, 2025 | 1.41 | 1.41 | 1.39 | 1.39 | 1.37 | -1.42% | 290,424 |
| Dec 16, 2025 | 1.41 | 1.41 | 1.40 | 1.41 | 1.39 | - | 50,691 |
| Dec 15, 2025 | 1.41 | 1.41 | 1.40 | 1.41 | 1.39 | - | 31,927 |
| Dec 11, 2025 | 1.42 | 1.42 | 1.38 | 1.41 | 1.39 | -0.35% | 12,986 |
| Dec 10, 2025 | 1.42 | 1.42 | 1.40 | 1.42 | 1.40 | - | 35,504 |
| Dec 9, 2025 | 1.38 | 1.42 | 1.38 | 1.42 | 1.40 | 2.91% | 86,843 |
| Dec 8, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.36 | -1.79% | 47,652 |
| Dec 5, 2025 | 1.40 | 1.42 | 1.39 | 1.40 | 1.38 | 0.36% | 32,440 |
| Dec 4, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.38 | 1.45% | 2,259 |
| Dec 3, 2025 | 1.41 | 1.41 | 1.37 | 1.38 | 1.36 | -4.51% | 54,458 |
| Dec 2, 2025 | 1.37 | 1.44 | 1.36 | 1.44 | 1.41 | 10.77% | 242,251 |
| Nov 27, 2025 | 1.35 | 1.35 | 1.30 | 1.30 | 1.28 | -3.35% | 18,462 |
| Nov 26, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.32 | 0.37% | 2,204 |
| Nov 25, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.32 | -3.60% | 442 |
| Nov 24, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.37 | - | 113 |