Briscoe Group Limited (BGP.NZ)
NZSE - NZSE Delayed Price. Currency in NZD
Add to watchlist
At close: 05:00PM NZST
Time Period:
Jul 09, 2023 - Jul 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 08, 2024 | 4.0100 | 4.1700 | 4.0100 | 4.1700 | 4.1700 | 17,870 |
| Jul 08, 2024 | 4.0100 | 4.1700 | 4.0100 | 4.1700 | 4.1700 | 17,870 |
| Jul 05, 2024 | 4.0500 | 4.0700 | 3.9500 | 3.9800 | 3.9800 | 53,313 |
| Jul 04, 2024 | 3.9800 | 4.0500 | 3.9800 | 4.0500 | 4.0500 | 32,129 |
| Jul 03, 2024 | 3.9500 | 4.0000 | 3.9500 | 3.9700 | 3.9700 | 17,229 |
| Jul 02, 2024 | 4.1000 | 4.1000 | 3.9500 | 3.9500 | 3.9500 | 15,437 |
| Jul 01, 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
| Jun 27, 2024 | 3.8500 | 3.8800 | 3.8500 | 3.8700 | 3.8700 | 21,198 |
| Jun 26, 2024 | 3.9100 | 3.9100 | 3.8700 | 3.8700 | 3.8700 | 21,888 |
| Jun 25, 2024 | 3.9500 | 3.9500 | 3.9300 | 3.9300 | 3.9300 | 27,007 |
| Jun 24, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| Jun 21, 2024 | 4.0900 | 4.0900 | 4.0500 | 4.0500 | 4.0500 | 21,113 |
| Jun 20, 2024 | 4.0900 | 4.0900 | 4.0500 | 4.0900 | 4.0900 | 17,830 |
| Jun 19, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Jun 18, 2024 | 4.1400 | 4.1400 | 4.1000 | 4.1000 | 4.1000 | 5,209 |
| Jun 17, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Jun 14, 2024 | 4.1900 | 4.1900 | 4.1000 | 4.1000 | 4.1000 | 9,953 |
| Jun 13, 2024 | 4.2000 | 4.2000 | 4.1800 | 4.1900 | 4.1900 | 6,909 |
| Jun 12, 2024 | 4.1000 | 4.2000 | 4.1000 | 4.2000 | 4.2000 | 5,953 |
| Jun 11, 2024 | 4.1100 | 4.1100 | 4.0800 | 4.1000 | 4.1000 | 10,324 |
| Jun 10, 2024 | 4.1500 | 4.1500 | 4.1100 | 4.1100 | 4.1100 | 13,587 |
| Jun 07, 2024 | 4.2000 | 4.2000 | 4.1800 | 4.1800 | 4.1800 | 19,396 |
| Jun 06, 2024 | 4.2500 | 4.2500 | 4.2100 | 4.2100 | 4.2100 | 16,589 |
| Jun 05, 2024 | 4.2500 | 4.2500 | 4.2300 | 4.2500 | 4.2500 | 2,670 |
| Jun 04, 2024 | 4.2200 | 4.2500 | 4.1800 | 4.2500 | 4.2500 | 17,336 |
| May 31, 2024 | 4.3400 | 4.3400 | 4.2200 | 4.2200 | 4.2200 | 25,094 |
| May 30, 2024 | 4.3200 | 4.3400 | 4.3200 | 4.3400 | 4.3400 | 10,106 |
| May 29, 2024 | 4.4000 | 4.4000 | 4.3200 | 4.3200 | 4.3200 | 7,767 |
| May 28, 2024 | 4.3200 | 4.4500 | 4.3200 | 4.4500 | 4.4500 | 878 |
| May 27, 2024 | 4.3200 | 4.3200 | 4.3100 | 4.3100 | 4.3100 | 13,363 |
| May 24, 2024 | 4.3500 | 4.3500 | 4.3000 | 4.3200 | 4.3200 | 10,855 |
| May 23, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 7,912 |
| May 22, 2024 | 4.3000 | 4.3000 | 4.2500 | 4.3000 | 4.3000 | 10,913 |
| May 21, 2024 | 4.3500 | 4.3600 | 4.3100 | 4.3500 | 4.3500 | 29,392 |
| May 20, 2024 | 4.3200 | 4.3500 | 4.3100 | 4.3500 | 4.3500 | 11,597 |
| May 17, 2024 | 4.3500 | 4.3500 | 4.2900 | 4.3200 | 4.3200 | 15,484 |
| May 16, 2024 | 4.2000 | 4.3500 | 4.2000 | 4.3500 | 4.3500 | 5,951 |
| May 15, 2024 | 4.1100 | 4.2000 | 4.1000 | 4.2000 | 4.2000 | 13,527 |
| May 14, 2024 | 4.1500 | 4.1500 | 4.0900 | 4.1100 | 4.1100 | 17,696 |
| May 13, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| May 10, 2024 | 4.4100 | 4.4500 | 4.3500 | 4.3500 | 4.3500 | 2,620 |
| May 09, 2024 | 4.4700 | 4.4800 | 4.4100 | 4.4100 | 4.4100 | 10,877 |
| May 08, 2024 | 4.4200 | 4.4700 | 4.4200 | 4.4700 | 4.4700 | 18,375 |
| May 07, 2024 | 4.4600 | 4.4600 | 4.4500 | 4.4500 | 4.4500 | 13,738 |
| May 06, 2024 | 4.4500 | 4.4600 | 4.4100 | 4.4500 | 4.4500 | 23,050 |
| May 03, 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 1,749 |
| May 02, 2024 | 4.4500 | 4.4700 | 4.4200 | 4.4200 | 4.4200 | 30,156 |
| May 01, 2024 | 4.4600 | 4.4900 | 4.4300 | 4.4500 | 4.4500 | 102,356 |
| Apr 30, 2024 | 4.4900 | 4.5000 | 4.4600 | 4.4600 | 4.4600 | 3,304 |
| Apr 29, 2024 | 4.4500 | 4.4900 | 4.4500 | 4.4900 | 4.4900 | 8,316 |
| Apr 26, 2024 | 4.4900 | 4.5000 | 4.4400 | 4.4500 | 4.4500 | 18,529 |
| Apr 24, 2024 | 4.5000 | 4.5100 | 4.4700 | 4.4900 | 4.4900 | 32,350 |
| Apr 23, 2024 | 4.5100 | 4.5500 | 4.5000 | 4.5000 | 4.5000 | 46,319 |
| Apr 22, 2024 | 4.4800 | 4.5100 | 4.4800 | 4.5100 | 4.5100 | 1,598 |
| Apr 19, 2024 | 4.5100 | 4.5200 | 4.4800 | 4.4800 | 4.4800 | 22,686 |
| Apr 18, 2024 | 4.5400 | 4.5400 | 4.5300 | 4.5300 | 4.5300 | 1,071 |
| Apr 17, 2024 | 4.5100 | 4.5500 | 4.5000 | 4.5500 | 4.5500 | 27,480 |
| Apr 16, 2024 | 4.5400 | 4.5400 | 4.5200 | 4.5200 | 4.5200 | 176 |
| Apr 15, 2024 | 4.6300 | 4.6300 | 4.5500 | 4.5500 | 4.5500 | 4,063 |
| Apr 12, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Apr 11, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 2,303 |
| Apr 10, 2024 | 4.5300 | 4.6000 | 4.5300 | 4.6000 | 4.6000 | 819 |
| Apr 09, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| Apr 08, 2024 | 4.6400 | 4.6400 | 4.5800 | 4.5800 | 4.5800 | 7,885 |
| Apr 05, 2024 | 4.6800 | 4.6800 | 4.6100 | 4.6500 | 4.6500 | 17,867 |
| Apr 04, 2024 | 4.5700 | 4.6800 | 4.5700 | 4.6800 | 4.6800 | 15,233 |
| Apr 03, 2024 | 4.6000 | 4.6000 | 4.5900 | 4.5900 | 4.5900 | 15,259 |
| Apr 02, 2024 | 4.5700 | 4.6100 | 4.5700 | 4.6000 | 4.6000 | 23,845 |
| Mar 28, 2024 | 4.5800 | 4.5800 | 4.5700 | 4.5700 | 4.5700 | 5,863 |
| Mar 27, 2024 | 4.5000 | 4.5800 | 4.5000 | 4.5800 | 4.5800 | 11,513 |
| Mar 26, 2024 | 4.5000 | 4.5700 | 4.5000 | 4.5700 | 4.5700 | 5,168 |
| Mar 25, 2024 | 4.5800 | 4.5800 | 4.4600 | 4.5000 | 4.5000 | 23,968 |
| Mar 22, 2024 | 4.4500 | 4.4800 | 4.4500 | 4.4600 | 4.4600 | 4,526 |
| Mar 21, 2024 | 4.5600 | 4.5600 | 4.5100 | 4.5100 | 4.5100 | 9,142 |
| Mar 20, 2024 | 4.6000 | 4.6000 | 4.5300 | 4.5600 | 4.5600 | 5,082 |
| Mar 19, 2024 | 4.5000 | 4.6500 | 4.4300 | 4.6000 | 4.6000 | 31,005 |
| Mar 19, 2024 | 0.165 Dividend | |||||
| Mar 18, 2024 | 4.6500 | 4.7900 | 4.6500 | 4.7900 | 4.6250 | 38,254 |
| Mar 15, 2024 | 4.6600 | 4.6700 | 4.6000 | 4.6000 | 4.4415 | 20,101 |
| Mar 14, 2024 | 4.6500 | 4.6700 | 4.6000 | 4.6700 | 4.5091 | 73,306 |
| Mar 13, 2024 | 4.5900 | 4.6600 | 4.5900 | 4.6400 | 4.4802 | 58,214 |
| Mar 12, 2024 | 4.5200 | 4.5500 | 4.5200 | 4.5500 | 4.3933 | 1,633 |
| Mar 11, 2024 | 4.6000 | 4.6000 | 4.5500 | 4.6000 | 4.4415 | 27,527 |
| Mar 08, 2024 | 4.4700 | 4.5700 | 4.4700 | 4.5500 | 4.3933 | 2,980 |
| Mar 07, 2024 | 4.5000 | 4.5700 | 4.5000 | 4.5700 | 4.4126 | 10,351 |
| Mar 06, 2024 | 4.6000 | 4.6300 | 4.5600 | 4.6100 | 4.4512 | 10,013 |
| Mar 05, 2024 | 4.6500 | 4.6500 | 4.5600 | 4.5600 | 4.4029 | 10,272 |
| Mar 04, 2024 | 4.5100 | 4.5500 | 4.5000 | 4.5500 | 4.3933 | 7,440 |
| Mar 01, 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.3546 | 1,157 |
| Feb 29, 2024 | 4.6200 | 4.6500 | 4.6000 | 4.6000 | 4.4415 | 10,339 |
| Feb 28, 2024 | 4.5000 | 4.6900 | 4.5000 | 4.6900 | 4.5284 | 61,728 |
| Feb 27, 2024 | 4.6500 | 4.6500 | 4.5100 | 4.5100 | 4.3546 | 7,298 |
| Feb 26, 2024 | 4.6500 | 4.6900 | 4.5500 | 4.5500 | 4.3933 | 9,712 |
| Feb 23, 2024 | 4.5200 | 4.6500 | 4.5000 | 4.6500 | 4.4898 | 96,574 |
| Feb 22, 2024 | 4.5200 | 4.5300 | 4.5100 | 4.5100 | 4.3546 | 3,466 |
| Feb 21, 2024 | 4.5800 | 4.5800 | 4.5200 | 4.5500 | 4.3933 | 7,946 |
| Feb 20, 2024 | 4.5600 | 4.5900 | 4.5600 | 4.5800 | 4.4222 | 1,340 |
| Feb 19, 2024 | 4.5700 | 4.5700 | 4.5600 | 4.5600 | 4.4029 | 958 |
| Feb 16, 2024 | 4.6400 | 4.6400 | 4.6000 | 4.6200 | 4.4609 | 7,399 |
| Feb 15, 2024 | 4.6300 | 4.6500 | 4.5800 | 4.6400 | 4.4802 | 5,480 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.