Briscoe Group Limited (NZE:BGP)
New Zealand
· Delayed Price · Currency is NZD 4.820
+0.070 (1.47%)
At close: Mar 6, 2026
Briscoe Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.75 | 4.82 | 4.75 | 4.82 | 4.82 | 1.47% | 5,764 |
| Mar 5, 2026 | 4.76 | 4.85 | 4.75 | 4.75 | 4.75 | 1.06% | 15,032 |
| Mar 4, 2026 | 4.64 | 4.70 | 4.64 | 4.70 | 4.70 | 1.73% | 40,188 |
| Mar 3, 2026 | 4.58 | 4.62 | 4.58 | 4.62 | 4.62 | 0.87% | 721,947 |
| Mar 2, 2026 | 4.73 | 4.73 | 4.58 | 4.58 | 4.58 | -4.18% | 12,247 |
| Feb 27, 2026 | 4.83 | 4.83 | 4.78 | 4.78 | 4.78 | -1.04% | 1,093 |
| Feb 26, 2026 | 4.78 | 4.83 | 4.78 | 4.83 | 4.83 | 0.84% | 9,458 |
| Feb 25, 2026 | 4.75 | 4.80 | 4.75 | 4.79 | 4.79 | 0.84% | 6,135 |
| Feb 24, 2026 | 4.73 | 4.75 | 4.70 | 4.75 | 4.75 | 0.42% | 4,431 |
| Feb 23, 2026 | 4.75 | 4.75 | 4.60 | 4.73 | 4.73 | 0.64% | 8,887 |
| Feb 20, 2026 | 4.60 | 4.70 | 4.57 | 4.70 | 4.70 | 1.08% | 25,787 |
| Feb 19, 2026 | 4.50 | 4.65 | 4.50 | 4.65 | 4.65 | 2.88% | 5,866 |
| Feb 18, 2026 | 4.54 | 4.60 | 4.52 | 4.52 | 4.52 | - | 16,452 |
| Feb 17, 2026 | 4.51 | 4.60 | 4.51 | 4.52 | 4.52 | 0.44% | 42,951 |
| Feb 16, 2026 | 4.62 | 4.63 | 4.50 | 4.50 | 4.50 | -2.17% | 22,387 |
| Feb 13, 2026 | 4.65 | 4.66 | 4.60 | 4.60 | 4.60 | -2.13% | 14,879 |
| Feb 12, 2026 | 4.77 | 4.80 | 4.70 | 4.70 | 4.70 | -1.47% | 30,388 |
| Feb 11, 2026 | 4.73 | 4.80 | 4.73 | 4.77 | 4.77 | 0.63% | 3,583 |
| Feb 10, 2026 | 4.90 | 4.93 | 4.74 | 4.74 | 4.74 | -3.85% | 13,163 |
| Feb 9, 2026 | 4.93 | 4.96 | 4.91 | 4.93 | 4.93 | - | 15,325 |
| Feb 5, 2026 | 5.00 | 5.00 | 4.93 | 4.93 | 4.93 | -1.40% | 30,775 |
| Feb 4, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -1.57% | 12,186 |
| Feb 3, 2026 | 4.99 | 5.08 | 4.97 | 5.08 | 5.08 | 3.25% | 43,036 |
| Feb 2, 2026 | 4.99 | 4.99 | 4.92 | 4.92 | 4.92 | -1.40% | 3,089 |
| Jan 30, 2026 | 4.90 | 4.99 | 4.90 | 4.99 | 4.99 | 1.84% | 3,900 |
| Jan 29, 2026 | 4.97 | 5.00 | 4.90 | 4.90 | 4.90 | -1.41% | 10,078 |
| Jan 28, 2026 | 5.08 | 5.08 | 4.97 | 4.97 | 4.97 | -2.55% | 9,187 |
| Jan 27, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 1.80% | 4,462 |
| Jan 26, 2026 | 5.10 | 5.10 | 5.01 | 5.01 | 5.01 | -2.53% | 1,475 |
| Jan 23, 2026 | 5.11 | 5.15 | 5.11 | 5.14 | 5.14 | -0.39% | 3,400 |
| Jan 22, 2026 | 5.16 | 5.16 | 5.05 | 5.16 | 5.16 | 0.78% | 57,464 |
| Jan 21, 2026 | 5.08 | 5.12 | 5.07 | 5.12 | 5.12 | 0.99% | 8,700 |
| Jan 20, 2026 | 5.15 | 5.15 | 5.07 | 5.07 | 5.07 | -1.55% | 5,967 |
| Jan 19, 2026 | 5.12 | 5.17 | 5.07 | 5.15 | 5.15 | 0.19% | 5,404 |
| Jan 16, 2026 | 5.16 | 5.16 | 5.11 | 5.14 | 5.14 | - | 43,471 |
| Jan 15, 2026 | 5.16 | 5.16 | 5.14 | 5.14 | 5.14 | -0.58% | 1,799 |
| Jan 14, 2026 | 5.17 | 5.17 | 5.04 | 5.17 | 5.17 | -0.19% | 7,970 |
| Jan 13, 2026 | 5.24 | 5.24 | 5.18 | 5.18 | 5.18 | -1.52% | 672 |
| Jan 12, 2026 | 5.15 | 5.26 | 5.10 | 5.26 | 5.26 | 1.94% | 15,545 |
| Jan 9, 2026 | 5.10 | 5.19 | 5.10 | 5.16 | 5.16 | - | 15,003 |
| Jan 8, 2026 | 5.11 | 5.16 | 5.10 | 5.16 | 5.16 | 1.18% | 4,769 |
| Jan 7, 2026 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | - | 11,178 |
| Jan 6, 2026 | 5.10 | 5.13 | 5.10 | 5.10 | 5.10 | - | 28,277 |
| Jan 5, 2026 | 5.13 | 5.13 | 5.10 | 5.10 | 5.10 | -0.78% | 10,824 |
| Dec 31, 2025 | 5.10 | 5.14 | 5.10 | 5.14 | 5.14 | 0.78% | 2,321 |
| Dec 30, 2025 | 5.10 | 5.12 | 5.10 | 5.10 | 5.10 | -0.20% | 17,682 |
| Dec 29, 2025 | 5.10 | 5.11 | 5.08 | 5.11 | 5.11 | 0.20% | 28,027 |
| Dec 24, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 5,244 |
| Dec 23, 2025 | 5.03 | 5.05 | 5.00 | 5.00 | 5.00 | -0.60% | 9,395 |
| Dec 22, 2025 | 5.04 | 5.04 | 5.00 | 5.03 | 5.03 | 0.60% | 49,575 |
| Dec 19, 2025 | 4.96 | 5.05 | 4.90 | 5.00 | 5.00 | 2.04% | 137,958 |
| Dec 18, 2025 | 4.85 | 4.90 | 4.83 | 4.90 | 4.90 | 1.03% | 26,812 |
| Dec 17, 2025 | 4.88 | 4.91 | 4.80 | 4.85 | 4.85 | -0.61% | 34,281 |
| Dec 16, 2025 | 4.95 | 4.95 | 4.88 | 4.88 | 4.88 | -1.41% | 46,602 |
| Dec 15, 2025 | 4.93 | 4.95 | 4.84 | 4.95 | 4.95 | - | 15,970 |
| Dec 12, 2025 | 5.00 | 5.00 | 4.95 | 4.95 | 4.95 | -1.00% | 18,484 |
| Dec 11, 2025 | 4.95 | 5.00 | 4.95 | 5.00 | 5.00 | 0.60% | 14,257 |
| Dec 10, 2025 | 5.00 | 5.05 | 4.97 | 4.97 | 4.97 | -0.60% | 12,242 |
| Dec 9, 2025 | 5.04 | 5.04 | 5.00 | 5.00 | 5.00 | -0.99% | 65,365 |
| Dec 8, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | 49,206 |
| Dec 5, 2025 | 5.07 | 5.10 | 5.05 | 5.10 | 5.10 | - | 27,117 |
| Dec 4, 2025 | 5.02 | 5.10 | 5.02 | 5.10 | 5.10 | 1.59% | 26,637 |
| Dec 3, 2025 | 5.17 | 5.17 | 5.02 | 5.02 | 5.02 | -2.90% | 19,218 |
| Dec 2, 2025 | 5.27 | 5.27 | 5.17 | 5.17 | 5.17 | -2.64% | 19,174 |
| Dec 1, 2025 | 5.33 | 5.35 | 5.25 | 5.31 | 5.31 | -0.38% | 6,186 |
| Nov 28, 2025 | 5.32 | 5.35 | 5.32 | 5.33 | 5.33 | - | 46,613 |
| Nov 27, 2025 | 5.31 | 5.35 | 5.31 | 5.33 | 5.33 | -0.37% | 11,444 |
| Nov 26, 2025 | 5.39 | 5.39 | 5.31 | 5.35 | 5.35 | -0.93% | 2,460 |
| Nov 25, 2025 | 5.39 | 5.40 | 5.25 | 5.40 | 5.40 | 0.19% | 24,391 |
| Nov 24, 2025 | 5.24 | 5.39 | 5.24 | 5.39 | 5.39 | 3.26% | 1,344 |
| Nov 21, 2025 | 5.47 | 5.47 | 5.21 | 5.22 | 5.22 | -4.22% | 5,175 |
| Nov 20, 2025 | 5.45 | 5.45 | 5.43 | 5.45 | 5.45 | - | 12,403 |
| Nov 19, 2025 | 5.47 | 5.47 | 5.37 | 5.45 | 5.45 | 0.74% | 20,929 |
| Nov 18, 2025 | 5.43 | 5.43 | 5.40 | 5.41 | 5.41 | -1.28% | 18,746 |
| Nov 17, 2025 | 5.48 | 5.48 | 5.38 | 5.48 | 5.48 | 1.48% | 71,933 |
| Nov 14, 2025 | 5.39 | 5.40 | 5.33 | 5.40 | 5.40 | - | 15,183 |
| Nov 13, 2025 | 5.40 | 5.43 | 5.40 | 5.40 | 5.40 | - | 16,298 |
| Nov 12, 2025 | 5.40 | 5.43 | 5.40 | 5.40 | 5.40 | - | 4,972 |
| Nov 11, 2025 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -0.18% | 108,482 |
| Nov 10, 2025 | 5.48 | 5.48 | 5.40 | 5.41 | 5.41 | 0.19% | 136,233 |
| Nov 7, 2025 | 5.40 | 5.44 | 5.36 | 5.40 | 5.40 | -1.82% | 34,690 |
| Nov 6, 2025 | 5.50 | 5.51 | 5.46 | 5.50 | 5.50 | - | 37,222 |
| Nov 5, 2025 | 5.49 | 5.50 | 5.45 | 5.50 | 5.50 | 0.73% | 127,491 |
| Nov 4, 2025 | 5.40 | 5.50 | 5.40 | 5.46 | 5.46 | 1.11% | 4,767 |
| Nov 3, 2025 | 5.40 | 5.44 | 5.36 | 5.40 | 5.40 | - | 22,874 |
| Oct 31, 2025 | 5.35 | 5.40 | 5.30 | 5.40 | 5.40 | 1.69% | 46,074 |
| Oct 30, 2025 | 5.35 | 5.35 | 5.27 | 5.31 | 5.31 | -0.75% | 46,357 |
| Oct 29, 2025 | 5.30 | 5.35 | 5.25 | 5.35 | 5.35 | 2.29% | 13,922 |
| Oct 28, 2025 | 5.23 | 5.28 | 5.23 | 5.23 | 5.23 | 0.38% | 58,504 |
| Oct 24, 2025 | 5.08 | 5.25 | 5.08 | 5.21 | 5.21 | 1.76% | 26,150 |
| Oct 23, 2025 | 5.20 | 5.20 | 5.11 | 5.12 | 5.12 | -1.54% | 28,334 |
| Oct 22, 2025 | 5.14 | 5.20 | 5.11 | 5.20 | 5.20 | 1.76% | 26,681 |
| Oct 21, 2025 | 5.10 | 5.14 | 5.10 | 5.11 | 5.11 | 1.39% | 4,166 |
| Oct 20, 2025 | 5.21 | 5.25 | 5.01 | 5.04 | 5.04 | -3.08% | 26,957 |
| Oct 17, 2025 | 5.28 | 5.28 | 5.15 | 5.20 | 5.20 | -0.76% | 36,600 |
| Oct 16, 2025 | 5.28 | 5.28 | 5.23 | 5.24 | 5.24 | -1.32% | 308,465 |
| Oct 15, 2025 | 5.29 | 5.31 | 5.21 | 5.31 | 5.31 | 1.14% | 14,984 |
| Oct 14, 2025 | 5.21 | 5.25 | 5.20 | 5.25 | 5.25 | 0.77% | 3,822 |
| Oct 13, 2025 | 5.36 | 5.36 | 5.21 | 5.21 | 5.21 | -1.70% | 21,991 |
| Oct 10, 2025 | 5.21 | 5.30 | 5.11 | 5.30 | 5.30 | - | 14,546 |