tiprankstipranks
Brisbane Broncos Limited (AU:BBL)
ASX:BBL
Australian Market
BBL
Brisbane Broncos Limited
RESEARCH TOOLSreports
Want to see AU:BBL full AI Analyst Report?

Brisbane Broncos Limited (BBL) Historical Prices

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 02, 2026
1.28
1.31
1.22
1.22
1.22
-3.57%
19,695
2.33
Jul 01, 2026
1.34
1.35
1.26
1.26
1.26
-5.97%
19,617
2.41
Jun 30, 2026
1.36
1.39
1.34
1.34
1.34
-0.74%
5,845
0.72
Jun 29, 2026
1.37
1.40
1.35
1.35
1.35
-1.46%
11,760
1.46
Jun 26, 2026
1.33
1.37
1.30
1.37
1.37
+4.58%
15,310
1.95
Jun 25, 2026
1.42
1.42
1.30
1.31
1.31
-9.66%
33,943
4.63
Jun 24, 2026
1.45
1.48
1.45
1.45
1.45
0.00%
677
0.09
Jun 23, 2026
1.46
1.48
1.45
1.45
1.45
0.00%
6,790
0.92
Jun 22, 2026
1.54
1.54
1.45
1.45
1.45
-6.45%
1,676
0.23
Jun 19, 2026
1.55
1.55
1.52
1.55
1.55
0.00%
4,251
0.57
Jun 18, 2026
1.55
1.57
1.45
1.55
1.55
+5.44%
3,552
0.47
Jun 17, 2026
1.59
1.59
1.47
1.47
1.47
-2.65%
28,883
4.01
Jun 16, 2026
1.60
1.60
1.50
1.51
1.51
-5.92%
19,087
2.77
Jun 15, 2026
1.55
1.61
1.55
1.61
1.61
+6.64%
5,504
0.81
Jun 12, 2026
1.59
1.61
1.51
1.51
1.51
-5.64%
4,394
0.64
Jun 11, 2026
1.68
1.68
1.59
1.60
1.60
-5.62%
367
0.05
Jun 10, 2026
1.69
1.69
1.69
1.69
1.69
0.00%
511
0.07
Jun 09, 2026
1.63
1.69
1.63
1.69
1.69
+5.96%
4,101
0.58
Jun 08, 2026
1.60
1.60
1.42
1.60
1.60
0.00%
0
0.00
Jun 05, 2026
1.50
1.60
1.42
1.60
1.60
+8.14%
24,441
3.66
Jun 04, 2026
1.50
1.50
1.41
1.48
1.48
-1.34%
13,269
2.04
Jun 03, 2026
1.67
1.67
1.50
1.50
1.50
-10.48%
1,384
0.20
Jun 02, 2026
1.70
1.70
1.67
1.67
1.67
0.00%
2,128
0.30
Jun 01, 2026
1.74
1.74
1.67
1.67
1.67
-3.75%
709
0.10
May 29, 2026
1.74
1.74
1.74
1.74
1.74
+5.47%
321
0.04
May 28, 2026
1.74
1.74
1.65
1.65
1.65
-5.19%
3,466
0.47
May 27, 2026
1.74
1.74
1.74
1.74
1.74
0.00%
1,084
0.14
May 26, 2026
1.74
1.74
1.70
1.74
1.74
-0.29%
1,025
0.13
May 25, 2026
1.74
1.74
1.74
1.74
1.74
-0.29%
11
<0.01
May 22, 2026
1.75
1.75
1.75
1.75
1.75
-0.29%
19
<0.01
May 21, 2026
1.64
1.75
1.64
1.75
1.75
+7.36%
11,118
1.46
May 20, 2026
1.63
1.63
1.63
1.63
1.63
0.00%
33
<0.01
May 19, 2026
1.70
1.70
1.63
1.63
1.63
-4.68%
840
0.11
May 18, 2026
1.40
1.71
1.40
1.71
1.71
+23.47%
17,171
2.31
May 15, 2026
1.39
1.43
1.26
1.39
1.39
-1.07%
35,974
5.19
May 14, 2026
1.49
1.49
1.40
1.40
1.40
-4.76%
4,437
0.65
May 13, 2026
1.63
1.63
1.47
1.47
1.47
-9.82%
11,595
1.74
May 12, 2026
1.59
1.63
1.59
1.63
1.63
+1.24%
21,371
3.33
May 11, 2026
1.50
1.61
1.50
1.61
1.61
+0.31%
8,932
1.39
May 08, 2026
1.65
1.66
1.60
1.61
1.61
-2.13%
10,959
1.74
May 07, 2026
1.64
1.68
1.64
1.64
1.64
+0.61%
1,603
0.25
May 06, 2026
1.65
1.65
1.63
1.63
1.63
0.00%
426
0.06
May 05, 2026
1.68
1.68
1.63
1.63
1.63
-1.51%
4,092
0.61
May 04, 2026
1.70
1.70
1.65
1.66
1.66
-2.65%
735
0.10
May 01, 2026
1.76
1.76
1.65
1.70
1.70
-1.16%
8,281
1.17
Apr 30, 2026
1.74
1.74
1.72
1.72
1.72
-0.29%
59,141
9.57
Apr 29, 2026
1.74
1.74
1.73
1.73
1.73
-0.58%
1,430
0.23
Apr 28, 2026
1.74
1.74
1.74
1.74
1.74
0.00%
50
<0.01
Apr 27, 2026
1.74
1.74
1.74
1.74
1.74
-0.29%
19
<0.01
Apr 24, 2026
1.70
1.74
1.70
1.74
1.74
+1.46%
14,643
2.37
Rows:
50