NZSE - Delayed Quote NZD

Briscoe Group Limited (BGP.NZ)

Compare
4.7500
+0.0200
+(0.42%)
At close: 5:00:06 PM GMT+13
Currency in NZD
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20254.72004.75004.71004.75004.75007,417
Jan 21, 20254.75004.78004.73004.73004.73006,635
Jan 20, 20254.85004.85004.80004.80004.80002,996
Jan 17, 20254.74004.85004.74004.85004.85009,691
Jan 16, 20254.73004.80004.73004.75004.750010,292
Jan 15, 20254.82004.82004.72004.72004.720016,749
Jan 14, 20254.88004.88004.82004.82004.82005,766
Jan 13, 20254.90004.90004.85004.85004.85002,723
Jan 10, 20255.00005.05004.94004.94004.940012,865
Jan 9, 20255.05005.07005.02005.02005.02003,378
Jan 8, 20255.09005.14005.05005.05005.050034,129
Jan 7, 20255.20005.20005.10005.14005.14008,569
Jan 6, 20255.09005.15005.07005.15005.150016,537
Jan 3, 20255.05005.06005.00005.06005.06004,724
Dec 31, 20245.05005.05005.03005.03005.0300389
Dec 30, 20245.02005.02005.00005.00005.00005,985
Dec 27, 20245.04005.04005.00005.04005.040018,701
Dec 24, 20245.00005.04005.00005.04005.04003,323
Dec 23, 20245.05005.05005.00005.01005.010014,784
Dec 20, 20245.15005.15005.05005.07005.07007,670
Dec 19, 20245.10005.16005.05005.08005.080034,429
Dec 18, 20245.20005.22005.10005.16005.160024,199
Dec 17, 20245.24005.24005.20005.22005.22003,164
Dec 16, 20245.25005.26005.21005.25005.250026,665
Dec 13, 20245.29005.29005.25005.27005.27003,161
Dec 12, 20245.26005.35005.25005.35005.350019,849
Dec 11, 20245.40005.40005.24005.24005.240044,923
Dec 10, 20245.38005.40005.35005.35005.350042,992
Dec 9, 20245.51005.51005.35005.38005.380040,505
Dec 6, 20245.58005.58005.42005.50005.50006,088
Dec 5, 20245.36005.58005.36005.58005.580016,143
Dec 4, 20245.58005.58005.35005.35005.35004,802
Dec 3, 20245.34005.60005.34005.48005.4800130,401
Dec 2, 20245.27005.45005.27005.35005.35007,565
Nov 29, 20245.25005.35005.25005.35005.35007,066
Nov 28, 20245.30005.30005.25005.25005.250015,061
Nov 27, 20245.28005.36005.28005.30005.300019,616
Nov 26, 20245.21005.28005.17005.28005.280010,861
Nov 25, 20245.20005.21005.15005.21005.210024,854
Nov 22, 20245.15005.24005.15005.20005.200021,495
Nov 21, 20245.21005.39005.12005.16005.160038,039
Nov 20, 20245.15005.22005.11005.22005.220045,231
Nov 19, 20245.07005.10005.07005.10005.100054,021
Nov 18, 20245.03005.10005.03005.09005.09008,872
Nov 15, 20245.08005.08005.03005.08005.08008,880
Nov 14, 20245.03005.07005.03005.07005.07009,770
Nov 13, 20245.07005.07005.03005.03005.03001,471
Nov 12, 20244.97005.08004.97005.08005.08008,460
Nov 11, 20245.03005.03004.98004.98004.98009,713
Nov 8, 20245.00005.08004.94005.08005.080041,940
Nov 7, 20245.01005.09005.00005.00005.00008,489
Nov 6, 20244.96005.00004.96005.00005.000049,580
Nov 5, 20244.97004.97004.91004.95004.950025,049
Nov 4, 20244.96004.97004.91004.97004.970030,985
Nov 1, 20245.11005.11004.97004.97004.97008,599
Oct 31, 20244.85005.12004.85005.12005.12005,258
Oct 30, 20244.86004.86004.82004.85004.850010,974
Oct 29, 20244.95004.95004.86004.86004.860010,681
Oct 25, 20245.03005.03004.95004.95004.95002,203
Oct 24, 20245.02005.03005.00005.03005.03006,745
Oct 23, 20245.06005.06005.00005.03005.030044,411
Oct 22, 20245.14005.14005.06005.06005.06001,458
Oct 21, 20245.04005.14005.03005.14005.140026,848
Oct 18, 20244.99005.05004.96005.05005.05005,076
Oct 17, 20244.85004.99004.81004.99004.990021,739
Oct 16, 20245.00005.07004.85004.85004.85004,360
Oct 15, 20245.15005.22004.98004.98004.98004,563
Oct 14, 20245.03005.05004.95005.05005.05003,786
Oct 11, 20244.95005.00004.95005.00005.000024,295
Oct 10, 20244.91005.00004.91004.95004.950017,851
Oct 9, 20244.84004.85004.81004.85004.850038,475
Oct 8, 20244.82004.85004.82004.85004.850010,829
Oct 7, 20244.81004.87004.81004.85004.85007,145
Oct 4, 20244.81004.81004.80004.81004.81005,148
Oct 3, 20244.80004.81004.80004.81004.81004,778
Oct 2, 20244.81004.81004.80004.81004.81008,101
Oct 1, 20244.83004.83004.80004.81004.810015,913
Sep 30, 20244.85004.89004.83004.83004.830010,226
Sep 27, 20244.83004.83004.80004.80004.800027,455
Sep 26, 20244.80004.84004.80004.84004.84008,415
Sep 25, 20244.80004.86004.80004.86004.86003,315
Sep 24, 2024 0.1250 Dividend
Sep 24, 20244.88004.88004.80004.80004.800013,462
Sep 23, 20244.98004.98004.92004.92004.79509,452
Sep 20, 20244.95004.98004.92004.92004.79509,491
Sep 19, 20244.98004.98004.94004.95004.824215,277
Sep 18, 20244.85004.98004.85004.98004.85358,759
Sep 17, 20244.95004.95004.90004.90004.775510,316
Sep 16, 20244.85004.95004.85004.95004.824214,695
Sep 13, 20244.80004.85004.78004.85004.72688,953
Sep 12, 20244.92004.94004.80004.80004.67802,921
Sep 11, 20244.94004.94004.90004.94004.81453,423
Sep 10, 20244.79004.94004.79004.94004.814517,979
Sep 9, 20244.75004.76004.75004.76004.6391412
Sep 6, 20244.68004.76004.67004.75004.629313,654
Sep 5, 20244.65004.68004.65004.68004.561113,847
Sep 4, 20244.70004.70004.65004.65004.531919,593
Sep 3, 20244.50004.70004.50004.70004.580651,366
Sep 2, 20244.45004.50004.45004.50004.385731,550
Aug 30, 20244.35004.43004.33004.43004.31744,799
Aug 29, 20244.45004.45004.39004.41004.298017,380
Aug 28, 20244.37004.45004.31004.45004.336930,076
Aug 27, 20244.40004.40004.37004.38004.26878,170
Aug 26, 20244.42004.42004.37004.37004.259020,214
Aug 23, 20244.43004.43004.41004.43004.31748,052
Aug 22, 20244.44004.44004.41004.41004.298010,367
Aug 21, 20244.48004.48004.43004.43004.317411,013
Aug 20, 20244.50004.50004.41004.48004.36626,819
Aug 19, 20244.43004.50004.43004.50004.385714,488
Aug 16, 20244.41004.43004.40004.40004.288247,748
Aug 15, 20244.43004.43004.40004.41004.298055,763
Aug 14, 20244.45004.45004.43004.43004.31742,264
Aug 13, 20244.40004.42004.40004.40004.288231,215
Aug 12, 20244.50004.50004.40004.45004.336928,432
Aug 9, 20244.45004.50004.40004.50004.38578,607
Aug 8, 20244.45004.45004.40004.45004.33692,236
Aug 7, 20244.38004.45004.38004.45004.33698,312
Aug 6, 20244.42004.42004.38004.38004.26878,536
Aug 5, 20244.38004.45004.38004.42004.30778,699
Aug 2, 20244.42004.42004.42004.42004.30774,742
Aug 1, 20244.40004.42004.38004.42004.307716,069
Jul 31, 20244.39004.40004.38004.40004.288227,431
Jul 30, 20244.31004.39004.30004.39004.27855,456
Jul 29, 20244.33004.37004.27004.27004.161515,359
Jul 26, 20244.37004.37004.25004.33004.22005,160
Jul 25, 20244.37004.38004.35004.36004.249221,287
Jul 24, 20244.33004.37004.28004.37004.25903,988
Jul 23, 20244.37004.40004.35004.35004.239564,004
Jul 22, 20244.37004.37004.33004.35004.23956,651
Jul 19, 20244.15004.38004.12004.38004.268736,947
Jul 18, 20244.12004.15004.12004.15004.044622,646
Jul 17, 20244.07004.15004.07004.14004.034832,374
Jul 16, 20244.15004.15004.06004.06003.95683,612
Jul 15, 20244.14004.15004.10004.10003.995817,316
Jul 12, 20244.07004.15004.06004.15004.044610,547
Jul 11, 20244.14004.14004.14004.14004.0348-
Jul 10, 20244.15004.20004.14004.14004.034817,797
Jul 9, 20244.17004.23004.15004.15004.044628,739
Jul 8, 20244.01004.17004.01004.17004.064117,870
Jul 5, 20244.05004.07003.95003.98003.878953,313
Jul 4, 20243.98004.05003.98004.05003.947132,129
Jul 3, 20243.95004.00003.95003.97003.869117,229
Jul 2, 20244.10004.10003.95003.95003.849615,437
Jul 1, 20243.87003.87003.87003.87003.7717-
Jun 27, 20243.85003.88003.85003.87003.771721,198
Jun 26, 20243.91003.91003.87003.87003.771721,888
Jun 25, 20243.95003.95003.93003.93003.830227,007
Jun 24, 20244.05004.05004.05004.05003.9471-
Jun 21, 20244.09004.09004.05004.05003.947121,113
Jun 20, 20244.09004.09004.05004.09003.986117,830
Jun 19, 20244.10004.10004.10004.10003.9958-
Jun 18, 20244.14004.14004.10004.10003.99585,209
Jun 17, 20244.10004.10004.10004.10003.9958-
Jun 14, 20244.19004.19004.10004.10003.99589,953
Jun 13, 20244.20004.20004.18004.19004.08356,909
Jun 12, 20244.10004.20004.10004.20004.09335,953
Jun 11, 20244.11004.11004.08004.10003.995810,324
Jun 10, 20244.15004.15004.11004.11004.005613,587
Jun 7, 20244.20004.20004.18004.18004.073819,396
Jun 6, 20244.25004.25004.21004.21004.103016,589
Jun 5, 20244.25004.25004.23004.25004.14202,670
Jun 4, 20244.22004.25004.18004.25004.142017,336
May 31, 20244.34004.34004.22004.22004.112825,094
May 30, 20244.32004.34004.32004.34004.229710,106
May 29, 20244.40004.40004.32004.32004.21027,767
May 28, 20244.32004.45004.32004.45004.3369878
May 27, 20244.32004.32004.31004.31004.200513,363
May 24, 20244.35004.35004.30004.32004.210210,855
May 23, 20244.30004.30004.30004.30004.19087,912
May 22, 20244.30004.30004.25004.30004.190810,913
May 21, 20244.35004.36004.31004.35004.239529,392
May 20, 20244.32004.35004.31004.35004.239511,597
May 17, 20244.35004.35004.29004.32004.210215,484
May 16, 20244.20004.35004.20004.35004.23955,951
May 15, 20244.11004.20004.10004.20004.093313,527
May 14, 20244.15004.15004.09004.11004.005617,696
May 13, 20244.35004.35004.35004.35004.2395-
May 10, 20244.41004.45004.35004.35004.23952,620
May 9, 20244.47004.48004.41004.41004.298010,877
May 8, 20244.42004.47004.42004.47004.356418,375
May 7, 20244.46004.46004.45004.45004.336913,738
May 6, 20244.45004.46004.41004.45004.336923,050
May 3, 20244.45004.45004.45004.45004.33691,749
May 2, 20244.45004.47004.42004.42004.307730,156
May 1, 20244.46004.49004.43004.45004.3369102,356
Apr 30, 20244.49004.50004.46004.46004.34673,304
Apr 29, 20244.45004.49004.45004.49004.37598,316
Apr 26, 20244.49004.50004.44004.45004.336918,529
Apr 24, 20244.50004.51004.47004.49004.375932,350
Apr 23, 20244.51004.55004.50004.50004.385746,319
Apr 22, 20244.48004.51004.48004.51004.39541,598
Apr 19, 20244.51004.52004.48004.48004.366222,686
Apr 18, 20244.54004.54004.53004.53004.41491,071
Apr 17, 20244.51004.55004.50004.55004.434427,480
Apr 16, 20244.54004.54004.52004.52004.4052176
Apr 15, 20244.63004.63004.55004.55004.43444,063
Apr 12, 20244.60004.60004.60004.60004.4831-
Apr 11, 20244.60004.60004.60004.60004.48312,303
Apr 10, 20244.53004.60004.53004.60004.4831819
Apr 9, 20244.58004.58004.58004.58004.4636-
Apr 8, 20244.64004.64004.58004.58004.46367,885
Apr 5, 20244.68004.68004.61004.65004.531917,867
Apr 4, 20244.57004.68004.57004.68004.561115,233
Apr 3, 20244.60004.60004.59004.59004.473415,259
Apr 2, 20244.57004.61004.57004.60004.483123,845
Mar 28, 20244.58004.58004.57004.57004.45395,863
Mar 27, 20244.50004.58004.50004.58004.463611,513
Mar 26, 20244.50004.57004.50004.57004.45395,168
Mar 25, 20244.58004.58004.46004.50004.385723,968
Mar 22, 20244.45004.48004.45004.46004.34674,526
Mar 21, 20244.56004.56004.51004.51004.39549,142
Mar 20, 20244.60004.60004.53004.56004.44415,082
Mar 19, 2024 0.1650 Dividend
Mar 19, 20244.50004.65004.43004.60004.483131,005
Mar 18, 20244.65004.79004.65004.79004.507538,254
Mar 15, 20244.66004.67004.60004.60004.328720,101
Mar 14, 20244.65004.67004.60004.67004.394673,306
Mar 13, 20244.59004.66004.59004.64004.366358,214
Mar 12, 20244.52004.55004.52004.55004.28161,633
Mar 11, 20244.60004.60004.55004.60004.328727,527
Mar 8, 20244.47004.57004.47004.55004.28162,980
Mar 7, 20244.50004.57004.50004.57004.300510,351
Mar 6, 20244.60004.63004.56004.61004.338110,013
Mar 5, 20244.65004.65004.56004.56004.291110,272
Mar 4, 20244.51004.55004.50004.55004.28167,440
Mar 1, 20244.51004.51004.51004.51004.24401,157
Feb 29, 20244.62004.65004.60004.60004.328710,339
Feb 28, 20244.50004.69004.50004.69004.413461,728
Feb 27, 20244.65004.65004.51004.51004.24407,298
Feb 26, 20244.65004.69004.55004.55004.28169,712
Feb 23, 20244.52004.65004.50004.65004.375896,574
Feb 22, 20244.52004.53004.51004.51004.24403,466
Feb 21, 20244.58004.58004.52004.55004.28167,946
Feb 20, 20244.56004.59004.56004.58004.30991,340
Feb 19, 20244.57004.57004.56004.56004.2911958
Feb 16, 20244.64004.64004.60004.62004.34757,399
Feb 15, 20244.63004.65004.58004.64004.36635,480
Feb 14, 20244.63004.65004.57004.65004.375822,520
Feb 13, 20244.51004.56004.50004.56004.291134,839
Feb 12, 20244.58004.58004.55004.57004.30056,761
Feb 9, 20244.51004.58004.51004.58004.30999,570
Feb 8, 20244.53004.60004.53004.60004.328727,709
Feb 7, 20244.53004.53004.51004.53004.262812,587
Feb 5, 20244.47004.55004.47004.52004.253471,985
Feb 2, 20244.50004.52004.50004.50004.234612,216
Feb 1, 20244.53004.53004.42004.52004.253413,070
Jan 31, 20244.42004.45004.41004.45004.187510,594
Jan 30, 20244.50004.52004.42004.42004.159315,374
Jan 29, 20244.59004.59004.55004.55004.28166,813
Jan 26, 20244.50004.60004.48004.60004.328716,296
Jan 25, 20244.49004.63004.47004.60004.328727,572
Jan 24, 20244.55004.55004.50004.50004.234610,077
Jan 23, 20244.60004.60004.52004.52004.253410,428
Jan 22, 20244.58004.60004.55004.60004.32873,542

Related Tickers

WHS.NZ The Warehouse Group Limited
1.0300
0.00%
 
PGCMF Puregold Price Club, Inc.
0.5000
0.00%
 
AUK.AX AuMake Limited
0.0040
-20.00%
 
S1VA.MU Pepkor Holdings Ltd
1.4000
0.00%
 
PMDKF PT. Mitra Adiperkasa Tbk
0.1000
0.00%
 
SURRF Sun Art Retail Group Limited
0.2740
0.00%
 
WHGPF The Warehouse Group Limited
0.5759
0.00%
 
WLWHY Woolworths Holdings Limited
3.3700
0.00%
 
30M.SG Myer Holdings Ltd
0.5200
+1.96%
 
M01.SI Metro Holdings Limited
0.4500
0.00%