Briscoe Group Limited (NZE:BGP)
New Zealand
· Delayed Price · Currency is NZD 4.400
-0.060 (-1.35%)
Apr 29, 2026, 3:08 PM NZST
Briscoe Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2026 | 4.83 | 4.83 | 4.78 | 4.78 | 4.66 | -1.04% | 1,093 |
| Feb 26, 2026 | 4.78 | 4.83 | 4.78 | 4.83 | 4.71 | 0.84% | 9,458 |
| Feb 25, 2026 | 4.75 | 4.80 | 4.75 | 4.79 | 4.67 | 0.84% | 6,135 |
| Feb 24, 2026 | 4.73 | 4.75 | 4.70 | 4.75 | 4.63 | 0.42% | 4,431 |
| Feb 23, 2026 | 4.75 | 4.75 | 4.60 | 4.73 | 4.61 | 0.64% | 8,887 |
| Feb 20, 2026 | 4.60 | 4.70 | 4.57 | 4.70 | 4.58 | 1.08% | 25,787 |
| Feb 19, 2026 | 4.50 | 4.65 | 4.50 | 4.65 | 4.53 | 2.88% | 5,866 |
| Feb 18, 2026 | 4.54 | 4.60 | 4.52 | 4.52 | 4.41 | - | 16,452 |
| Feb 17, 2026 | 4.51 | 4.60 | 4.51 | 4.52 | 4.41 | 0.44% | 42,951 |
| Feb 16, 2026 | 4.62 | 4.63 | 4.50 | 4.50 | 4.39 | -2.17% | 22,387 |
| Feb 13, 2026 | 4.65 | 4.66 | 4.60 | 4.60 | 4.49 | -2.13% | 14,879 |
| Feb 12, 2026 | 4.77 | 4.80 | 4.70 | 4.70 | 4.58 | -1.47% | 30,388 |
| Feb 11, 2026 | 4.73 | 4.80 | 4.73 | 4.77 | 4.65 | 0.63% | 3,583 |
| Feb 10, 2026 | 4.90 | 4.93 | 4.74 | 4.74 | 4.62 | -3.85% | 13,163 |
| Feb 9, 2026 | 4.93 | 4.96 | 4.91 | 4.93 | 4.81 | - | 15,325 |
| Feb 5, 2026 | 5.00 | 5.00 | 4.93 | 4.93 | 4.81 | -1.40% | 30,775 |
| Feb 4, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 4.88 | -1.57% | 12,186 |
| Feb 3, 2026 | 4.99 | 5.08 | 4.97 | 5.08 | 4.95 | 3.25% | 43,036 |
| Feb 2, 2026 | 4.99 | 4.99 | 4.92 | 4.92 | 4.80 | -1.40% | 3,089 |
| Jan 30, 2026 | 4.90 | 4.99 | 4.90 | 4.99 | 4.87 | 1.84% | 3,900 |
| Jan 29, 2026 | 4.97 | 5.00 | 4.90 | 4.90 | 4.78 | -1.41% | 10,078 |
| Jan 28, 2026 | 5.08 | 5.08 | 4.97 | 4.97 | 4.85 | -2.55% | 9,187 |
| Jan 27, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 4.97 | 1.80% | 4,462 |
| Jan 26, 2026 | 5.10 | 5.10 | 5.01 | 5.01 | 4.89 | -2.53% | 1,475 |
| Jan 23, 2026 | 5.11 | 5.15 | 5.11 | 5.14 | 5.01 | -0.39% | 3,400 |
| Jan 22, 2026 | 5.16 | 5.16 | 5.05 | 5.16 | 5.03 | 0.78% | 57,464 |
| Jan 21, 2026 | 5.08 | 5.12 | 5.07 | 5.12 | 4.99 | 0.99% | 8,700 |
| Jan 20, 2026 | 5.15 | 5.15 | 5.07 | 5.07 | 4.94 | -1.55% | 5,967 |
| Jan 19, 2026 | 5.12 | 5.17 | 5.07 | 5.15 | 5.02 | 0.19% | 5,404 |
| Jan 16, 2026 | 5.16 | 5.16 | 5.11 | 5.14 | 5.01 | - | 43,471 |
| Jan 15, 2026 | 5.16 | 5.16 | 5.14 | 5.14 | 5.01 | -0.58% | 1,799 |
| Jan 14, 2026 | 5.17 | 5.17 | 5.04 | 5.17 | 5.04 | -0.19% | 7,970 |
| Jan 13, 2026 | 5.24 | 5.24 | 5.18 | 5.18 | 5.05 | -1.52% | 672 |
| Jan 12, 2026 | 5.15 | 5.26 | 5.10 | 5.26 | 5.13 | 1.94% | 15,545 |
| Jan 9, 2026 | 5.10 | 5.19 | 5.10 | 5.16 | 5.03 | - | 15,003 |
| Jan 8, 2026 | 5.11 | 5.16 | 5.10 | 5.16 | 5.03 | 1.18% | 4,769 |
| Jan 7, 2026 | 5.10 | 5.15 | 5.10 | 5.10 | 4.97 | - | 11,178 |
| Jan 6, 2026 | 5.10 | 5.13 | 5.10 | 5.10 | 4.97 | - | 28,277 |
| Jan 5, 2026 | 5.13 | 5.13 | 5.10 | 5.10 | 4.97 | -0.78% | 10,824 |
| Dec 31, 2025 | 5.10 | 5.14 | 5.10 | 5.14 | 5.01 | 0.78% | 2,321 |
| Dec 30, 2025 | 5.10 | 5.12 | 5.10 | 5.10 | 4.97 | -0.20% | 17,682 |
| Dec 29, 2025 | 5.10 | 5.11 | 5.08 | 5.11 | 4.98 | 0.20% | 28,027 |
| Dec 24, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 4.97 | 2.00% | 5,244 |
| Dec 23, 2025 | 5.03 | 5.05 | 5.00 | 5.00 | 4.88 | -0.60% | 9,395 |
| Dec 22, 2025 | 5.04 | 5.04 | 5.00 | 5.03 | 4.90 | 0.60% | 49,575 |
| Dec 19, 2025 | 4.96 | 5.05 | 4.90 | 5.00 | 4.88 | 2.04% | 137,958 |
| Dec 18, 2025 | 4.85 | 4.90 | 4.83 | 4.90 | 4.78 | 1.03% | 26,812 |
| Dec 17, 2025 | 4.88 | 4.91 | 4.80 | 4.85 | 4.73 | -0.61% | 34,281 |
| Dec 16, 2025 | 4.95 | 4.95 | 4.88 | 4.88 | 4.76 | -1.41% | 46,602 |
| Dec 15, 2025 | 4.93 | 4.95 | 4.84 | 4.95 | 4.83 | - | 15,970 |
| Dec 12, 2025 | 5.00 | 5.00 | 4.95 | 4.95 | 4.83 | -1.00% | 18,484 |
| Dec 11, 2025 | 4.95 | 5.00 | 4.95 | 5.00 | 4.88 | 0.60% | 14,257 |
| Dec 10, 2025 | 5.00 | 5.05 | 4.97 | 4.97 | 4.85 | -0.60% | 12,242 |
| Dec 9, 2025 | 5.04 | 5.04 | 5.00 | 5.00 | 4.88 | -0.99% | 65,365 |
| Dec 8, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 4.92 | -0.98% | 49,206 |
| Dec 5, 2025 | 5.07 | 5.10 | 5.05 | 5.10 | 4.97 | - | 27,117 |
| Dec 4, 2025 | 5.02 | 5.10 | 5.02 | 5.10 | 4.97 | 1.59% | 26,637 |
| Dec 3, 2025 | 5.17 | 5.17 | 5.02 | 5.02 | 4.90 | -2.90% | 19,218 |
| Dec 2, 2025 | 5.27 | 5.27 | 5.17 | 5.17 | 5.04 | -2.64% | 19,174 |
| Dec 1, 2025 | 5.33 | 5.35 | 5.25 | 5.31 | 5.18 | -0.38% | 6,186 |
| Nov 28, 2025 | 5.32 | 5.35 | 5.32 | 5.33 | 5.20 | - | 46,613 |