Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Briscoe Group Limited (BGP.AX)

4.0600

0.0000

(0.00%)

At close: April 3 at 10:00:03 AM GMT+11

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 7, 2025	4.0600	4.0600	4.0600	4.0600	4.0600	-
Apr 4, 2025	4.0600	4.0600	4.0600	4.0600	4.0600	-
Apr 3, 2025	4.0600	4.0600	4.0600	4.0600	4.0600	1
Apr 2, 2025	4.0550	4.0550	4.0550	4.0550	4.0550	2
Apr 1, 2025	4.1100	4.1100	4.1100	4.1100	4.1100	-
Mar 31, 2025	4.1100	4.1100	4.1100	4.1100	4.1100	1,551
Mar 28, 2025	4.3100	4.3200	4.1100	4.1100	4.1100	842
Mar 27, 2025	4.3200	4.3200	4.3200	4.3200	4.3200	1
Mar 26, 2025	4.3300	4.3300	4.3300	4.3300	4.3300	-
Mar 25, 2025	4.3300	4.3300	4.3300	4.3300	4.3300	-
Mar 24, 2025	4.3300	4.3300	4.3300	4.3300	4.3300	-
Mar 21, 2025	4.3300	4.3300	4.3300	4.3300	4.3300	-
Mar 20, 2025	4.3300	4.3300	4.3300	4.3300	4.3300	-
Mar 19, 2025	0.0907 Dividend
Mar 19, 2025	4.3800	4.3800	4.3300	4.3300	4.3300	12
Mar 18, 2025	4.3300	4.3300	4.3300	4.3300	4.2393	-
Mar 17, 2025	4.3300	4.3300	4.3300	4.3300	4.2393	-
Mar 14, 2025	4.3200	4.3300	4.3200	4.3300	4.2393	500
Mar 13, 2025	4.3400	4.3400	4.3400	4.3400	4.2491	-
Mar 12, 2025	4.3400	4.3400	4.3400	4.3400	4.2491	-
Mar 11, 2025	4.3400	4.3400	4.3400	4.3400	4.2491	-
Mar 10, 2025	4.3400	4.3400	4.3400	4.3400	4.2491	1
Mar 7, 2025	4.3000	4.3000	4.3000	4.3000	4.2099	232
Mar 6, 2025	4.0600	4.0600	4.0600	4.0600	3.9749	-
Mar 5, 2025	4.0600	4.0600	4.0600	4.0600	3.9749	260
Mar 4, 2025	4.2000	4.2000	4.2000	4.2000	4.1120	909
Mar 3, 2025	4.1000	4.2000	4.1000	4.1800	4.0924	542
Feb 28, 2025	4.2300	4.2300	4.2300	4.2300	4.1414	-
Feb 27, 2025	4.2300	4.2300	4.2300	4.2300	4.1414	250
Feb 26, 2025	4.1800	4.1800	4.1800	4.1800	4.0924	-
Feb 25, 2025	4.3000	4.3000	4.1800	4.1800	4.0924	241
Feb 24, 2025	4.3000	4.3000	4.2500	4.2500	4.1609	351
Feb 21, 2025	4.3300	4.3300	4.3300	4.3300	4.2393	1
Feb 20, 2025	4.3200	4.3300	4.3200	4.3300	4.2393	2,461
Feb 19, 2025	4.3200	4.3300	4.2500	4.2500	4.1609	2,985
Feb 18, 2025	4.1900	4.1900	4.1900	4.1900	4.1022	-
Feb 17, 2025	4.1900	4.1900	4.1900	4.1900	4.1022	-
Feb 14, 2025	4.1900	4.1900	4.1900	4.1900	4.1022	-
Feb 13, 2025	4.3200	4.3800	4.1900	4.1900	4.1022	271
Feb 12, 2025	4.3900	4.3900	4.3900	4.3900	4.2980	73
Feb 11, 2025	4.2800	4.2800	4.2800	4.2800	4.1903	-
Feb 10, 2025	4.2800	4.2800	4.2800	4.2800	4.1903	170
Feb 7, 2025	4.4600	4.4600	4.4600	4.4600	4.3665	-
Feb 6, 2025	4.4600	4.4600	4.4600	4.4600	4.3665	1
Feb 5, 2025	4.4400	4.4400	4.4400	4.4400	4.3470	490
Feb 4, 2025	4.5300	4.5300	4.5300	4.5300	4.4351	-
Feb 3, 2025	4.5300	4.5300	4.5300	4.5300	4.4351	1
Jan 31, 2025	4.5400	4.5400	4.5400	4.5400	4.4449	1
Jan 30, 2025	4.5200	4.5200	4.5200	4.5200	4.4253	-
Jan 29, 2025	4.5200	4.5200	4.5200	4.5200	4.4253	-
Jan 28, 2025	4.5200	4.5200	4.5200	4.5200	4.4253	-
Jan 24, 2025	4.5200	4.5200	4.5200	4.5200	4.4253	-
Jan 23, 2025	4.5200	4.5200	4.5200	4.5200	4.4253	-
Jan 22, 2025	4.5200	4.5200	4.5200	4.5200	4.4253	-
Jan 21, 2025	4.5200	4.5200	4.5200	4.5200	4.4253	-
Jan 20, 2025	4.5200	4.5200	4.5200	4.5200	4.4253	1
Jan 17, 2025	4.5200	4.5200	4.5200	4.5200	4.4253	12
Jan 16, 2025	4.5000	4.5000	4.5000	4.5000	4.4057	-
Jan 15, 2025	4.5200	4.5200	4.5000	4.5000	4.4057	201
Jan 14, 2025	4.5000	4.5000	4.5000	4.5000	4.4057	-
Jan 13, 2025	4.5000	4.5000	4.5000	4.5000	4.4057	488
Jan 10, 2025	4.5100	4.5100	4.5100	4.5100	4.4155	133
Jan 9, 2025	4.5100	4.5100	4.5100	4.5100	4.4155	-
Jan 8, 2025	4.5100	4.5100	4.5100	4.5100	4.4155	-
Jan 7, 2025	4.5100	4.5100	4.5100	4.5100	4.4155	-
Jan 6, 2025	4.5100	4.5100	4.5100	4.5100	4.4155	-
Jan 3, 2025	4.5100	4.5100	4.5100	4.5100	4.4155	-
Jan 2, 2025	4.5100	4.5100	4.5100	4.5100	4.4155	-
Dec 31, 2024	4.5100	4.5100	4.5100	4.5100	4.4155	-
Dec 30, 2024	4.5100	4.5100	4.5100	4.5100	4.4155	-
Dec 27, 2024	4.5100	4.5100	4.5100	4.5100	4.4155	-
Dec 24, 2024	4.5100	4.5100	4.5100	4.5100	4.4155	112
Dec 23, 2024	4.3000	4.3000	4.3000	4.3000	4.2099	-
Dec 20, 2024	4.3000	4.3000	4.3000	4.3000	4.2099	-
Dec 19, 2024	4.3000	4.3000	4.3000	4.3000	4.2099	-
Dec 18, 2024	4.3000	4.3000	4.3000	4.3000	4.2099	-
Dec 17, 2024	4.3000	4.3000	4.3000	4.3000	4.2099	-
Dec 16, 2024	4.3000	4.3000	4.3000	4.3000	4.2099	-
Dec 13, 2024	4.3000	4.3000	4.3000	4.3000	4.2099	-
Dec 12, 2024	4.3000	4.3000	4.3000	4.3000	4.2099	-
Dec 11, 2024	4.3000	4.3000	4.3000	4.3000	4.2099	-
Dec 10, 2024	4.3000	4.3000	4.3000	4.3000	4.2099	-
Dec 9, 2024	4.3000	4.3000	4.3000	4.3000	4.2099	-
Dec 6, 2024	4.3000	4.3000	4.3000	4.3000	4.2099	-
Dec 5, 2024	4.3000	4.3000	4.3000	4.3000	4.2099	-
Dec 4, 2024	4.3000	4.3000	4.3000	4.3000	4.2099	-
Dec 3, 2024	4.3000	4.3000	4.3000	4.3000	4.2099	-
Dec 2, 2024	4.3000	4.3000	4.3000	4.3000	4.2099	-
Nov 29, 2024	4.3000	4.3000	4.3000	4.3000	4.2099	-
Nov 28, 2024	4.3000	4.3000	4.3000	4.3000	4.2099	-
Nov 27, 2024	4.3000	4.3000	4.3000	4.3000	4.2099	-
Nov 26, 2024	4.3000	4.3000	4.3000	4.3000	4.2099	-
Nov 25, 2024	4.3000	4.3000	4.3000	4.3000	4.2099	-
Nov 22, 2024	4.3000	4.3000	4.3000	4.3000	4.2099	-
Nov 21, 2024	4.3000	4.3000	4.3000	4.3000	4.2099	-
Nov 20, 2024	4.3000	4.3000	4.3000	4.3000	4.2099	-
Nov 19, 2024	4.3000	4.3000	4.3000	4.3000	4.2099	-
Nov 18, 2024	4.3000	4.3000	4.3000	4.3000	4.2099	-
Nov 15, 2024	4.3000	4.3000	4.3000	4.3000	4.2099	-
Nov 14, 2024	4.3100	4.3100	4.3000	4.3000	4.2099	165
Nov 13, 2024	4.1800	4.1800	4.1800	4.1800	4.0924	-
Nov 12, 2024	4.1800	4.1800	4.1800	4.1800	4.0924	-
Nov 11, 2024	4.1800	4.1800	4.1800	4.1800	4.0924	-
Nov 8, 2024	4.1800	4.1800	4.1800	4.1800	4.0924	-
Nov 7, 2024	4.1800	4.1800	4.1800	4.1800	4.0924	1
Nov 6, 2024	4.0300	4.0300	4.0300	4.0300	3.9456	-
Nov 5, 2024	4.0300	4.0300	4.0300	4.0300	3.9456	-
Nov 4, 2024	4.0300	4.0300	4.0300	4.0300	3.9456	-
Nov 1, 2024	4.0300	4.0300	4.0300	4.0300	3.9456	-
Oct 31, 2024	4.0300	4.0300	4.0300	4.0300	3.9456	-
Oct 30, 2024	4.0300	4.0300	4.0300	4.0300	3.9456	-
Oct 29, 2024	4.0300	4.0300	4.0300	4.0300	3.9456	-
Oct 28, 2024	4.0300	4.0300	4.0300	4.0300	3.9456	-
Oct 25, 2024	4.0300	4.0300	4.0300	4.0300	3.9456	-
Oct 24, 2024	4.0300	4.0300	4.0300	4.0300	3.9456	-
Oct 23, 2024	4.0300	4.0300	4.0300	4.0300	3.9456	-
Oct 22, 2024	4.0300	4.0300	4.0300	4.0300	3.9456	-
Oct 21, 2024	4.0300	4.0300	4.0300	4.0300	3.9456	-
Oct 18, 2024	4.0300	4.0300	4.0300	4.0300	3.9456	-
Oct 17, 2024	4.0300	4.0300	4.0300	4.0300	3.9456	-
Oct 16, 2024	4.0300	4.0300	4.0300	4.0300	3.9456	-
Oct 15, 2024	4.0300	4.0300	4.0300	4.0300	3.9456	-
Oct 14, 2024	4.0300	4.0300	4.0300	4.0300	3.9456	-
Oct 11, 2024	4.0300	4.0300	4.0300	4.0300	3.9456	-
Oct 10, 2024	4.0300	4.0300	4.0300	4.0300	3.9456	6
Oct 9, 2024	4.0200	4.0200	4.0200	4.0200	3.9358	-
Oct 8, 2024	4.0200	4.0200	4.0200	4.0200	3.9358	1
Oct 7, 2024	3.9400	3.9400	3.9400	3.9400	3.8574	-
Oct 4, 2024	3.9400	3.9400	3.9400	3.9400	3.8574	-
Oct 3, 2024	3.9400	3.9400	3.9400	3.9400	3.8574	-
Oct 2, 2024	3.9400	3.9400	3.9400	3.9400	3.8574	-
Oct 1, 2024	3.9400	3.9400	3.9400	3.9400	3.8574	-
Sep 30, 2024	3.9400	3.9400	3.9400	3.9400	3.8574	-
Sep 27, 2024	3.9400	3.9400	3.9400	3.9400	3.8574	-
Sep 26, 2024	3.9400	3.9400	3.9400	3.9400	3.8574	-
Sep 25, 2024	3.9400	3.9400	3.9400	3.9400	3.8574	-
Sep 24, 2024	0.1133 Dividend
Sep 24, 2024	3.9400	3.9400	3.9400	3.9400	3.8574	-
Sep 23, 2024	3.9400	3.9400	3.9400	3.9400	3.7466	-
Sep 20, 2024	3.9400	3.9400	3.9400	3.9400	3.7466	-
Sep 19, 2024	3.9400	3.9400	3.9400	3.9400	3.7466	-
Sep 18, 2024	3.9400	3.9400	3.9400	3.9400	3.7466	-
Sep 17, 2024	3.9400	3.9400	3.9400	3.9400	3.7466	130
Sep 16, 2024	3.8000	3.8000	3.8000	3.8000	3.6134	-
Sep 13, 2024	3.8000	3.8000	3.8000	3.8000	3.6134	-
Sep 12, 2024	3.8000	3.8000	3.8000	3.8000	3.6134	-
Sep 11, 2024	3.8000	3.8000	3.8000	3.8000	3.6134	-
Sep 10, 2024	3.8000	3.8000	3.8000	3.8000	3.6134	-
Sep 9, 2024	3.8000	3.8000	3.8000	3.8000	3.6134	-
Sep 6, 2024	3.8000	3.8000	3.8000	3.8000	3.6134	-
Sep 5, 2024	3.8000	3.8000	3.8000	3.8000	3.6134	-
Sep 4, 2024	3.8000	3.8000	3.8000	3.8000	3.6134	-
Sep 3, 2024	3.8000	3.8000	3.8000	3.8000	3.6134	-
Sep 2, 2024	3.8000	3.8000	3.8000	3.8000	3.6134	-
Aug 30, 2024	3.8000	3.8000	3.8000	3.8000	3.6134	-
Aug 29, 2024	3.8000	3.8000	3.8000	3.8000	3.6134	-
Aug 28, 2024	3.8000	3.8000	3.8000	3.8000	3.6134	-
Aug 27, 2024	3.8000	3.8000	3.8000	3.8000	3.6134	-
Aug 26, 2024	3.8000	3.8000	3.8000	3.8000	3.6134	-
Aug 23, 2024	3.8000	3.8000	3.8000	3.8000	3.6134	-
Aug 22, 2024	3.8000	3.8000	3.8000	3.8000	3.6134	-
Aug 21, 2024	3.8000	3.8000	3.8000	3.8000	3.6134	-
Aug 20, 2024	3.8000	3.8000	3.8000	3.8000	3.6134	-
Aug 19, 2024	3.8000	3.8000	3.8000	3.8000	3.6134	-
Aug 16, 2024	3.8000	3.8000	3.8000	3.8000	3.6134	2
Aug 15, 2024	3.8000	3.8000	3.8000	3.8000	3.6134	-
Aug 14, 2024	3.8000	3.8000	3.8000	3.8000	3.6134	-
Aug 13, 2024	3.8000	3.8000	3.8000	3.8000	3.6134	2,303
Aug 12, 2024	3.8000	3.8000	3.8000	3.8000	3.6134	2
Aug 9, 2024	3.8000	3.8000	3.8000	3.8000	3.6134	-
Aug 8, 2024	3.8000	3.8000	3.8000	3.8000	3.6134	-
Aug 7, 2024	3.8000	3.8000	3.8000	3.8000	3.6134	-
Aug 6, 2024	3.8000	3.8000	3.8000	3.8000	3.6134	-
Aug 5, 2024	3.8000	3.8000	3.8000	3.8000	3.6134	-
Aug 2, 2024	3.8000	3.8000	3.8000	3.8000	3.6134	-
Aug 1, 2024	3.8000	3.8000	3.8000	3.8000	3.6134	-
Jul 31, 2024	3.8000	3.8000	3.8000	3.8000	3.6134	-
Jul 30, 2024	3.8000	3.8000	3.8000	3.8000	3.6134	2,571
Jul 29, 2024	3.9200	3.9200	3.9200	3.9200	3.7275	1
Jul 26, 2024	4.1200	4.1200	4.1200	4.1200	3.9177	-
Jul 25, 2024	4.1200	4.1200	4.1200	4.1200	3.9177	-
Jul 24, 2024	4.1200	4.1200	4.1200	4.1200	3.9177	-
Jul 23, 2024	4.1200	4.1200	4.1200	4.1200	3.9177	-
Jul 22, 2024	4.2500	4.2500	3.9600	4.1200	3.9177	871
Jul 19, 2024	4.2500	4.2500	4.2500	4.2500	4.0413	200
Jul 18, 2024	4.2500	4.2500	4.2500	4.2500	4.0413	1
Jul 17, 2024	4.2500	4.2500	4.2500	4.2500	4.0413	3
Jul 16, 2024	4.2500	4.2500	4.2500	4.2500	4.0413	-
Jul 15, 2024	4.2500	4.2500	4.2500	4.2500	4.0413	3
Jul 12, 2024	4.2500	4.2500	4.2500	4.2500	4.0413	22
Jul 11, 2024	4.2500	4.2500	4.2500	4.2500	4.0413	-
Jul 10, 2024	4.2500	4.2500	4.2500	4.2500	4.0413	-
Jul 9, 2024	4.2500	4.2500	4.2500	4.2500	4.0413	-
Jul 8, 2024	4.2500	4.2500	4.2500	4.2500	4.0413	-
Jul 5, 2024	4.2500	4.2500	4.2500	4.2500	4.0413	1
Jul 4, 2024	4.2500	4.2500	4.2500	4.2500	4.0413	-
Jul 3, 2024	4.2500	4.2500	4.2500	4.2500	4.0413	-
Jul 2, 2024	4.2500	4.2500	4.2500	4.2500	4.0413	-
Jul 1, 2024	4.2500	4.2500	4.2500	4.2500	4.0413	-
Jun 28, 2024	4.2500	4.2500	4.2500	4.2500	4.0413	-
Jun 27, 2024	4.2500	4.2500	4.2500	4.2500	4.0413	-
Jun 26, 2024	4.2500	4.2500	4.2500	4.2500	4.0413	-
Jun 25, 2024	4.2500	4.2500	4.2500	4.2500	4.0413	-
Jun 24, 2024	4.2500	4.2500	4.2500	4.2500	4.0413	-
Jun 21, 2024	4.2500	4.2500	4.2500	4.2500	4.0413	-
Jun 20, 2024	4.2500	4.2500	4.2500	4.2500	4.0413	-
Jun 19, 2024	4.2500	4.2500	4.2500	4.2500	4.0413	1
Jun 18, 2024	4.2500	4.2500	4.2500	4.2500	4.0413	-
Jun 17, 2024	4.2500	4.2500	4.2500	4.2500	4.0413	-
Jun 14, 2024	4.2500	4.2500	4.2500	4.2500	4.0413	257
Jun 13, 2024	4.2500	4.2500	4.2500	4.2500	4.0413	-
Jun 12, 2024	4.2500	4.2500	4.2500	4.2500	4.0413	1
Jun 11, 2024	4.2500	4.2500	4.2500	4.2500	4.0413	-
Jun 7, 2024	4.2500	4.2500	4.2500	4.2500	4.0413	-
Jun 6, 2024	4.2500	4.2500	4.2500	4.2500	4.0413	1
Jun 5, 2024	4.2500	4.2500	4.2500	4.2500	4.0413	-
Jun 4, 2024	4.2500	4.2500	4.2500	4.2500	4.0413	-
Jun 3, 2024	4.2500	4.2500	4.2500	4.2500	4.0413	-
May 31, 2024	4.2500	4.2500	4.2500	4.2500	4.0413	-
May 30, 2024	4.2500	4.2500	4.2500	4.2500	4.0413	20
May 29, 2024	4.2500	4.2500	4.2500	4.2500	4.0413	2
May 28, 2024	4.2500	4.2500	4.2500	4.2500	4.0413	-
May 27, 2024	4.2500	4.2500	4.2500	4.2500	4.0413	3
May 24, 2024	4.2500	4.2500	4.2500	4.2500	4.0413	-
May 23, 2024	4.2500	4.2500	4.2500	4.2500	4.0413	3
May 22, 2024	4.2500	4.2500	4.2500	4.2500	4.0413	-
May 21, 2024	4.2500	4.2500	4.2500	4.2500	4.0413	-
May 20, 2024	4.2500	4.2500	4.2500	4.2500	4.0413	-
May 17, 2024	4.2500	4.2500	4.2500	4.2500	4.0413	-
May 16, 2024	4.2500	4.2500	4.2500	4.2500	4.0413	-
May 15, 2024	4.2500	4.2500	4.2500	4.2500	4.0413	1
May 14, 2024	4.2500	4.2500	4.2500	4.2500	4.0413	-
May 13, 2024	4.2500	4.2500	4.2500	4.2500	4.0413	200
May 10, 2024	4.3500	4.3500	4.3500	4.3500	4.1364	477
May 9, 2024	4.2500	4.2500	4.2500	4.2500	4.0413	-
May 8, 2024	4.2500	4.2500	4.2500	4.2500	4.0413	-
May 7, 2024	4.2500	4.2500	4.2500	4.2500	4.0413	-
May 6, 2024	4.2500	4.2500	4.2500	4.2500	4.0413	-
May 3, 2024	4.2500	4.2500	4.2500	4.2500	4.0413	-
May 2, 2024	4.2500	4.2500	4.2500	4.2500	4.0413	-
May 1, 2024	4.2500	4.2500	4.2500	4.2500	4.0413	300
Apr 30, 2024	4.2500	4.2500	4.2500	4.2500	4.0413	-
Apr 29, 2024	4.2500	4.2500	4.2500	4.2500	4.0413	-
Apr 26, 2024	4.2500	4.2500	4.2500	4.2500	4.0413	764
Apr 24, 2024	4.2500	4.2500	4.2500	4.2500	4.0413	-
Apr 23, 2024	4.2500	4.2500	4.2500	4.2500	4.0413	-
Apr 22, 2024	4.2500	4.2500	4.2500	4.2500	4.0413	-
Apr 19, 2024	4.2500	4.2500	4.2500	4.2500	4.0413	-
Apr 18, 2024	4.2500	4.2500	4.2500	4.2500	4.0413	-
Apr 17, 2024	4.2500	4.2500	4.2500	4.2500	4.0413	-
Apr 16, 2024	4.2500	4.2500	4.2500	4.2500	4.0413	-
Apr 15, 2024	4.2500	4.2500	4.2500	4.2500	4.0413	-
Apr 12, 2024	4.2500	4.2500	4.2500	4.2500	4.0413	-
Apr 11, 2024	4.2500	4.2500	4.2500	4.2500	4.0413	-
Apr 10, 2024	4.2500	4.2500	4.2500	4.2500	4.0413	-
Apr 9, 2024	4.2500	4.2500	4.2500	4.2500	4.0413	-
Apr 8, 2024	4.2500	4.2500	4.2500	4.2500	4.0413	235