Briscoe Group Limited (BGP.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 05:00PM NZST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.4900 | 4.5000 | 4.4400 | 4.4500 | 4.4500 | 18,529 |
| 26 Apr 2024 | 4.4900 | 4.5000 | 4.4400 | 4.4500 | 4.4500 | 18,529 |
| 24 Apr 2024 | 4.5000 | 4.5100 | 4.4700 | 4.4900 | 4.4900 | 32,350 |
| 23 Apr 2024 | 4.5100 | 4.5500 | 4.5000 | 4.5000 | 4.5000 | 46,319 |
| 22 Apr 2024 | 4.4800 | 4.5100 | 4.4800 | 4.5100 | 4.5100 | 1,598 |
| 19 Apr 2024 | 4.5100 | 4.5200 | 4.4800 | 4.4800 | 4.4800 | 22,686 |
| 18 Apr 2024 | 4.5400 | 4.5400 | 4.5300 | 4.5300 | 4.5300 | 1,071 |
| 17 Apr 2024 | 4.5100 | 4.5500 | 4.5000 | 4.5500 | 4.5500 | 27,480 |
| 16 Apr 2024 | 4.5400 | 4.5400 | 4.5200 | 4.5200 | 4.5200 | 176 |
| 15 Apr 2024 | 4.6300 | 4.6300 | 4.5500 | 4.5500 | 4.5500 | 4,063 |
| 12 Apr 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 11 Apr 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 2,303 |
| 10 Apr 2024 | 4.5300 | 4.6000 | 4.5300 | 4.6000 | 4.6000 | 819 |
| 09 Apr 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| 08 Apr 2024 | 4.6400 | 4.6400 | 4.5800 | 4.5800 | 4.5800 | 7,885 |
| 05 Apr 2024 | 4.6800 | 4.6800 | 4.6100 | 4.6500 | 4.6500 | 17,867 |
| 04 Apr 2024 | 4.5700 | 4.6800 | 4.5700 | 4.6800 | 4.6800 | 15,233 |
| 03 Apr 2024 | 4.6000 | 4.6000 | 4.5900 | 4.5900 | 4.5900 | 15,259 |
| 02 Apr 2024 | 4.5700 | 4.6100 | 4.5700 | 4.6000 | 4.6000 | 23,845 |
| 28 Mar 2024 | 4.5800 | 4.5800 | 4.5700 | 4.5700 | 4.5700 | 5,863 |
| 27 Mar 2024 | 4.5000 | 4.5800 | 4.5000 | 4.5800 | 4.5800 | 11,513 |
| 26 Mar 2024 | 4.5000 | 4.5700 | 4.5000 | 4.5700 | 4.5700 | 5,168 |
| 25 Mar 2024 | 4.5800 | 4.5800 | 4.4600 | 4.5000 | 4.5000 | 23,968 |
| 22 Mar 2024 | 4.4500 | 4.4800 | 4.4500 | 4.4600 | 4.4600 | 4,526 |
| 21 Mar 2024 | 4.5600 | 4.5600 | 4.5100 | 4.5100 | 4.5100 | 9,142 |
| 20 Mar 2024 | 4.6000 | 4.6000 | 4.5300 | 4.5600 | 4.5600 | 5,082 |
| 19 Mar 2024 | 4.5000 | 4.6500 | 4.4300 | 4.6000 | 4.6000 | 31,005 |
| 19 Mar 2024 | 0.165 Dividend | |||||
| 18 Mar 2024 | 4.6500 | 4.7900 | 4.6500 | 4.7900 | 4.6250 | 38,254 |
| 15 Mar 2024 | 4.6600 | 4.6700 | 4.6000 | 4.6000 | 4.4415 | 20,101 |
| 14 Mar 2024 | 4.6500 | 4.6700 | 4.6000 | 4.6700 | 4.5091 | 73,306 |
| 13 Mar 2024 | 4.5900 | 4.6600 | 4.5900 | 4.6400 | 4.4802 | 58,214 |
| 12 Mar 2024 | 4.5200 | 4.5500 | 4.5200 | 4.5500 | 4.3933 | 1,633 |
| 11 Mar 2024 | 4.6000 | 4.6000 | 4.5500 | 4.6000 | 4.4415 | 27,527 |
| 08 Mar 2024 | 4.4700 | 4.5700 | 4.4700 | 4.5500 | 4.3933 | 2,980 |
| 07 Mar 2024 | 4.5000 | 4.5700 | 4.5000 | 4.5700 | 4.4126 | 10,351 |
| 06 Mar 2024 | 4.6000 | 4.6300 | 4.5600 | 4.6100 | 4.4512 | 10,013 |
| 05 Mar 2024 | 4.6500 | 4.6500 | 4.5600 | 4.5600 | 4.4029 | 10,272 |
| 04 Mar 2024 | 4.5100 | 4.5500 | 4.5000 | 4.5500 | 4.3933 | 7,440 |
| 01 Mar 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.3546 | 1,157 |
| 29 Feb 2024 | 4.6200 | 4.6500 | 4.6000 | 4.6000 | 4.4415 | 10,339 |
| 28 Feb 2024 | 4.5000 | 4.6900 | 4.5000 | 4.6900 | 4.5284 | 61,728 |
| 27 Feb 2024 | 4.6500 | 4.6500 | 4.5100 | 4.5100 | 4.3546 | 7,298 |
| 26 Feb 2024 | 4.6500 | 4.6900 | 4.5500 | 4.5500 | 4.3933 | 9,712 |
| 23 Feb 2024 | 4.5200 | 4.6500 | 4.5000 | 4.6500 | 4.4898 | 96,574 |
| 22 Feb 2024 | 4.5200 | 4.5300 | 4.5100 | 4.5100 | 4.3546 | 3,466 |
| 21 Feb 2024 | 4.5800 | 4.5800 | 4.5200 | 4.5500 | 4.3933 | 7,946 |
| 20 Feb 2024 | 4.5600 | 4.5900 | 4.5600 | 4.5800 | 4.4222 | 1,340 |
| 19 Feb 2024 | 4.5700 | 4.5700 | 4.5600 | 4.5600 | 4.4029 | 958 |
| 16 Feb 2024 | 4.6400 | 4.6400 | 4.6000 | 4.6200 | 4.4609 | 7,399 |
| 15 Feb 2024 | 4.6300 | 4.6500 | 4.5800 | 4.6400 | 4.4802 | 5,480 |
| 14 Feb 2024 | 4.6300 | 4.6500 | 4.5700 | 4.6500 | 4.4898 | 22,520 |
| 13 Feb 2024 | 4.5100 | 4.5600 | 4.5000 | 4.5600 | 4.4029 | 34,839 |
| 12 Feb 2024 | 4.5800 | 4.5800 | 4.5500 | 4.5700 | 4.4126 | 6,761 |
| 09 Feb 2024 | 4.5100 | 4.5800 | 4.5100 | 4.5800 | 4.4222 | 9,570 |
| 08 Feb 2024 | 4.5300 | 4.6000 | 4.5300 | 4.6000 | 4.4415 | 27,709 |
| 07 Feb 2024 | 4.5300 | 4.5300 | 4.5100 | 4.5300 | 4.3740 | 12,587 |
| 05 Feb 2024 | 4.4700 | 4.5500 | 4.4700 | 4.5200 | 4.3643 | 71,985 |
| 02 Feb 2024 | 4.5000 | 4.5200 | 4.5000 | 4.5000 | 4.3450 | 12,216 |
| 01 Feb 2024 | 4.5300 | 4.5300 | 4.4200 | 4.5200 | 4.3643 | 13,070 |
| 31 Jan 2024 | 4.4200 | 4.4500 | 4.4100 | 4.4500 | 4.2967 | 10,594 |
| 30 Jan 2024 | 4.5000 | 4.5200 | 4.4200 | 4.4200 | 4.2677 | 15,374 |
| 29 Jan 2024 | 4.5900 | 4.5900 | 4.5500 | 4.5500 | 4.3933 | 6,813 |
| 26 Jan 2024 | 4.5000 | 4.6000 | 4.4800 | 4.6000 | 4.4415 | 16,296 |
| 25 Jan 2024 | 4.4900 | 4.6300 | 4.4700 | 4.6000 | 4.4415 | 27,572 |
| 24 Jan 2024 | 4.5500 | 4.5500 | 4.5000 | 4.5000 | 4.3450 | 10,077 |
| 23 Jan 2024 | 4.6000 | 4.6000 | 4.5200 | 4.5200 | 4.3643 | 10,428 |
| 22 Jan 2024 | 4.5800 | 4.6000 | 4.5500 | 4.6000 | 4.4415 | 3,542 |
| 19 Jan 2024 | 4.5800 | 4.5800 | 4.5600 | 4.5600 | 4.4029 | 1,451 |
| 18 Jan 2024 | 4.5600 | 4.6000 | 4.5600 | 4.5600 | 4.4029 | 1,247 |
| 17 Jan 2024 | 4.6500 | 4.6500 | 4.6000 | 4.6400 | 4.4802 | 9,205 |
| 16 Jan 2024 | 4.6300 | 4.6800 | 4.6300 | 4.6800 | 4.5188 | 758 |
| 15 Jan 2024 | 4.6500 | 4.7800 | 4.6500 | 4.7800 | 4.6153 | 14,095 |
| 12 Jan 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.4898 | 2,641 |
| 11 Jan 2024 | 4.6500 | 4.6500 | 4.6200 | 4.6500 | 4.4898 | 6,329 |
| 10 Jan 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.4898 | 816 |
| 09 Jan 2024 | 4.5600 | 4.6500 | 4.5600 | 4.6200 | 4.4609 | 9,826 |
| 08 Jan 2024 | 4.6000 | 4.6500 | 4.6000 | 4.6500 | 4.4898 | 5,987 |
| 05 Jan 2024 | 4.5800 | 4.5800 | 4.5600 | 4.5600 | 4.4029 | 2,427 |
| 04 Jan 2024 | 4.6500 | 4.6500 | 4.5600 | 4.6500 | 4.4898 | 7,104 |
| 03 Jan 2024 | 4.5000 | 4.6500 | 4.5000 | 4.6500 | 4.4898 | 1,744 |
| 29 Dec 2023 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.3160 | 595 |
| 28 Dec 2023 | 4.4200 | 4.4300 | 4.4200 | 4.4300 | 4.2774 | 602 |
| 27 Dec 2023 | 4.4000 | 4.4500 | 4.4000 | 4.4000 | 4.2484 | 8,150 |
| 22 Dec 2023 | 4.4500 | 4.4500 | 4.4100 | 4.4100 | 4.2581 | 17,495 |
| 21 Dec 2023 | 4.4500 | 4.4500 | 4.4200 | 4.4200 | 4.2677 | 10,874 |
| 20 Dec 2023 | 4.6400 | 4.6500 | 4.5100 | 4.5100 | 4.3546 | 3,938 |
| 19 Dec 2023 | 4.7400 | 4.7800 | 4.6000 | 4.6500 | 4.4898 | 643,451 |
| 18 Dec 2023 | 4.7400 | 4.7400 | 4.7000 | 4.7000 | 4.5381 | 4,407 |
| 15 Dec 2023 | 4.6600 | 4.7400 | 4.6400 | 4.7400 | 4.5767 | 16,755 |
| 14 Dec 2023 | 4.5500 | 4.6800 | 4.5500 | 4.6800 | 4.5188 | 209,582 |
| 13 Dec 2023 | 4.5700 | 4.5700 | 4.4500 | 4.4500 | 4.2967 | 15,071 |
| 12 Dec 2023 | 4.5800 | 4.5800 | 4.4800 | 4.5000 | 4.3450 | 7,838 |
| 11 Dec 2023 | 4.5500 | 4.5900 | 4.5500 | 4.5500 | 4.3933 | 11,155 |
| 08 Dec 2023 | 4.5700 | 4.6900 | 4.5500 | 4.6900 | 4.5284 | 11,609 |
| 07 Dec 2023 | 4.6900 | 4.6900 | 4.5900 | 4.5900 | 4.4319 | 2,724 |
| 06 Dec 2023 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.4898 | 8,987 |
| 05 Dec 2023 | 4.6200 | 4.6500 | 4.6000 | 4.6500 | 4.4898 | 6,045 |
| 04 Dec 2023 | 4.5600 | 4.6400 | 4.5600 | 4.6200 | 4.4609 | 61,604 |
| 01 Dec 2023 | 4.5900 | 4.6000 | 4.5800 | 4.6000 | 4.4415 | 25,222 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.