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
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
Apr 23, 2026
1.77
1.77
1.70
1.72
1.72
+0.88%
7,347
1.21
Apr 22, 2026
1.73
1.73
1.65
1.70
1.70
-1.45%
12,678
2.14
Apr 21, 2026
1.69
1.73
1.69
1.73
1.73
+4.55%
7,702
1.31
Apr 20, 2026
1.75
1.75
1.65
1.65
1.65
-3.51%
6,465
1.06
Apr 17, 2026
1.71
1.72
1.71
1.71
1.71
-0.29%
2,120
0.34
Apr 16, 2026
1.73
1.73
1.71
1.72
1.72
+0.59%
5,006
0.79
Apr 15, 2026
1.70
1.71
1.70
1.71
1.71
+0.29%
4,374
0.69
Apr 14, 2026
1.80
1.80
1.65
1.70
1.70
-5.56%
5,093
0.79
Apr 13, 2026
1.72
1.80
1.72
1.80
1.80
+1.98%
10,946
1.73
Apr 10, 2026
1.65
1.79
1.65
1.77
1.77
+6.65%
28,633
4.84
Apr 09, 2026
1.66
1.66
1.66
1.66
1.66
+2.16%
79
0.01
Apr 08, 2026
1.70
1.70
1.62
1.62
1.62
-4.71%
11,909
2.06
Apr 07, 2026
1.66
1.75
1.66
1.70
1.70
+3.34%
3,976
0.69
Apr 06, 2026
1.65
1.66
1.65
1.65
1.65
0.00%
0
0.00
Apr 03, 2026
1.65
1.66
1.65
1.65
1.65
0.00%
0
0.00
Apr 02, 2026
1.66
1.66
1.65
1.65
1.65
-0.90%
3,922
0.66
Apr 01, 2026
1.70
1.70
1.66
1.66
1.66
-2.35%
8,826
1.45
Mar 31, 2026
1.69
1.74
1.69
1.70
1.70
+0.59%
2,058
0.34
Mar 30, 2026
1.69
1.74
1.69
1.69
1.69
0.00%
0
0.00
Mar 27, 2026
1.62
1.74
1.62
1.69
1.69
+4.32%
1,170
0.19
Mar 26, 2026
1.67
1.67
1.62
1.62
1.62
-2.99%
9,414
1.50
Mar 25, 2026
1.74
1.74
1.66
1.67
1.67
-3.75%
952
0.15
Mar 24, 2026
1.70
1.79
1.69
1.74
1.74
+4.52%
11,366
1.86
Mar 23, 2026
1.60
1.66
1.48
1.66
1.66
+3.75%
13,589
2.29
Mar 20, 2026
1.75
1.75
1.60
1.60
1.60
-8.31%
995
0.17
Mar 19, 2026
1.79
1.79
1.75
1.75
1.75
+2.05%
486
0.08
Mar 18, 2026
1.71
1.79
1.71
1.71
1.71
+1.79%
0
0.00
Mar 17, 2026
1.71
1.71
1.69
1.71
1.68
+0.60%
6,368
1.02
Mar 16, 2026
1.70
1.71
1.70
1.70
1.67
0.00%
1,167
0.19
Rows:
50