Australia markets open in 5 hours 57 minutes

Brisbane Broncos Limited (BBL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.6750-0.0750 (-10.00%)
At close: 03:05PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 20220.76000.76000.67500.67500.67504,932
24 Jan 20220.75000.76000.75000.75000.75002,101
21 Jan 20220.72500.72500.72500.72500.7250818
20 Jan 20220.75000.75000.70000.70000.70003,337
19 Jan 20220.74000.74000.74000.74000.74001,000
18 Jan 20220.76500.76500.73500.73500.735017
17 Jan 20220.74000.74000.74000.74000.740094
14 Jan 20220.71500.71500.71500.71500.7150-
13 Jan 20220.71500.71500.71500.71500.7150700
12 Jan 20220.74000.74000.74000.74000.74001,169
11 Jan 20220.72000.72000.72000.72000.7200354
10 Jan 20220.68000.71000.67500.71000.71006,557
07 Jan 20220.72000.72000.65500.65500.65509,557
06 Jan 20220.73500.73500.72000.72000.72002,233
05 Jan 20220.70000.70000.70000.70000.7000517
04 Jan 20220.74000.74000.70000.70000.70003,066
31 Dec 20210.78500.80000.77000.80000.8000499
30 Dec 20210.66500.75500.66500.75500.75501,728
29 Dec 20210.63000.63000.63000.63000.6300936
24 Dec 20210.60000.60000.60000.60000.6000-
23 Dec 20210.60000.60000.60000.60000.60001,200
22 Dec 20210.59000.59000.59000.59000.59003,495
21 Dec 20210.59500.59500.59500.59500.5950355
20 Dec 20210.57500.57500.57500.57500.57501,064
17 Dec 20210.58000.58000.58000.58000.58002,510
16 Dec 20210.56500.56500.56500.56500.565011,723
15 Dec 20210.56000.56500.56000.56500.56504,220
14 Dec 20210.56000.57000.54000.54000.540010,696
13 Dec 20210.56000.56000.56000.56000.56006,785
10 Dec 20210.56000.56000.56000.56000.56002,000
09 Dec 20210.58000.58000.58000.58000.5800-
08 Dec 20210.58000.58000.58000.58000.58005,018
07 Dec 20210.58000.58000.57000.57000.57002,191
06 Dec 20210.57500.58000.57000.58000.580022,074
03 Dec 20210.48000.59000.46500.57000.5700127,977
02 Dec 20210.53000.53000.45000.45000.450041,355
01 Dec 20210.59500.59500.51000.51000.510019,247
30 Nov 20210.65000.65000.59500.59500.59501,962
29 Nov 20210.65000.65000.65000.65000.6500-
26 Nov 20210.69000.69000.65000.65000.650013,700
25 Nov 20210.82500.82500.69000.69000.69008,336
24 Nov 20210.82000.84500.82000.84500.84502,135
23 Nov 20210.82000.84500.80000.80000.80006,081
22 Nov 20210.81000.81000.81000.81000.8100-
19 Nov 20210.81000.85500.81000.81000.81005,185
18 Nov 20210.80500.80500.80500.80500.8050-
17 Nov 20210.82000.82000.80500.80500.80501,032
16 Nov 20210.85500.85500.82000.82000.82001,568
15 Nov 20210.87000.87000.86000.86000.86008,652
12 Nov 20210.87000.87000.87000.87000.87007,080
11 Nov 20210.87000.87000.87000.87000.87006
10 Nov 20210.87000.89000.87000.87000.87002,113
09 Nov 20210.86500.86500.86500.86500.8650159
08 Nov 20210.86500.86500.86500.86500.8650-
05 Nov 20210.86500.90000.86500.86500.86501,153
04 Nov 20210.86500.86500.86500.86500.8650758
03 Nov 20210.86500.86500.86500.86500.8650-
02 Nov 20210.89500.89500.86500.86500.8650708
01 Nov 20210.90000.90000.90000.90000.9000495
29 Oct 20210.91000.91000.90000.90000.9000362
28 Oct 20210.91000.91000.91000.91000.910030
27 Oct 20210.91000.91000.91000.91000.91003,221
26 Oct 20210.92000.92000.91000.91000.9100519
25 Oct 20210.91000.92000.91000.92000.92001,487
22 Oct 20210.94000.94000.94000.94000.9400-
21 Oct 20210.94000.94000.94000.94000.9400-
20 Oct 20210.94000.94000.94000.94000.9400-
19 Oct 20210.94000.94000.94000.94000.9400-
18 Oct 20210.94000.94000.90000.94000.940022,469
15 Oct 20210.90000.90000.86500.90000.90002,505
14 Oct 20210.87000.87000.87000.87000.8700578
13 Oct 20210.87000.87000.87000.87000.8700-
12 Oct 20210.87000.87000.87000.87000.8700-
11 Oct 20210.85000.87000.85000.87000.87006,600
08 Oct 20210.83000.83000.83000.83000.8300-
07 Oct 20210.83000.83000.83000.83000.83007,255
06 Oct 20210.81000.83500.81000.83000.83003,786
05 Oct 20210.78000.78000.78000.78000.7800-
04 Oct 20210.78000.78000.78000.78000.780032
01 Oct 20210.76000.76000.76000.76000.7600-
30 Sept 20210.81000.83000.76000.76000.76004,154
29 Sept 20210.81000.81000.81000.81000.8100-
28 Sept 20210.81000.81000.81000.81000.8100-
27 Sept 20210.81500.81500.81000.81000.81002,000
24 Sept 20210.75500.79000.75500.79000.79009,186
23 Sept 20210.74500.75000.74500.75000.750013,783
22 Sept 20210.78000.78000.74500.74500.74508,217
21 Sept 20210.79000.79000.78000.78000.780010,145
20 Sept 20210.78000.79000.78000.79000.79008,981
17 Sept 20210.79000.79000.78000.78000.78008,170
16 Sept 20210.79000.79000.79000.79000.79001,530
15 Sept 20210.79000.79000.78000.78000.78009,788
14 Sept 20210.81000.81000.81000.81000.8100-
13 Sept 20210.81000.81000.80500.81000.81007,672
10 Sept 20210.87000.87000.81000.81000.81003,019
09 Sept 20210.86500.86500.86500.86500.86503,889
08 Sept 20210.84000.86500.84000.86500.86506,670
07 Sept 20210.75000.89500.75000.81000.810017,077
06 Sept 20210.72500.72500.72500.72500.7250-
03 Sept 20210.71000.72500.71000.72500.725019,899
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...