Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,780.68 +1,760.04 (+3.20%) CMC Crypto 200
1,179.55 -29.15 (-2.41%)
Briscoe Group Limited (BGP.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 04:43PM NZST
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 4.0500 | 4.0700 | 3.9500 | 3.9800 | 3.9800 | 53,313 |
| 05 Jul 2024 | 4.0500 | 4.0700 | 3.9500 | 3.9800 | 3.9800 | 53,313 |
| 04 Jul 2024 | 3.9800 | 4.0500 | 3.9800 | 4.0500 | 4.0500 | 32,129 |
| 03 Jul 2024 | 3.9500 | 4.0000 | 3.9500 | 3.9700 | 3.9700 | 17,229 |
| 02 Jul 2024 | 4.1000 | 4.1000 | 3.9500 | 3.9500 | 3.9500 | 15,437 |
| 01 Jul 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
| 27 Jun 2024 | 3.8500 | 3.8800 | 3.8500 | 3.8700 | 3.8700 | 21,198 |
| 26 Jun 2024 | 3.9100 | 3.9100 | 3.8700 | 3.8700 | 3.8700 | 21,888 |
| 25 Jun 2024 | 3.9500 | 3.9500 | 3.9300 | 3.9300 | 3.9300 | 27,007 |
| 24 Jun 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 21 Jun 2024 | 4.0900 | 4.0900 | 4.0500 | 4.0500 | 4.0500 | 21,113 |
| 20 Jun 2024 | 4.0900 | 4.0900 | 4.0500 | 4.0900 | 4.0900 | 17,830 |
| 19 Jun 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 18 Jun 2024 | 4.1400 | 4.1400 | 4.1000 | 4.1000 | 4.1000 | 5,209 |
| 17 Jun 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 14 Jun 2024 | 4.1900 | 4.1900 | 4.1000 | 4.1000 | 4.1000 | 9,953 |
| 13 Jun 2024 | 4.2000 | 4.2000 | 4.1800 | 4.1900 | 4.1900 | 6,909 |
| 12 Jun 2024 | 4.1000 | 4.2000 | 4.1000 | 4.2000 | 4.2000 | 5,953 |
| 11 Jun 2024 | 4.1100 | 4.1100 | 4.0800 | 4.1000 | 4.1000 | 10,324 |
| 10 Jun 2024 | 4.1500 | 4.1500 | 4.1100 | 4.1100 | 4.1100 | 13,587 |
| 07 Jun 2024 | 4.2000 | 4.2000 | 4.1800 | 4.1800 | 4.1800 | 19,396 |
| 06 Jun 2024 | 4.2500 | 4.2500 | 4.2100 | 4.2100 | 4.2100 | 16,589 |
| 05 Jun 2024 | 4.2500 | 4.2500 | 4.2300 | 4.2500 | 4.2500 | 2,670 |
| 04 Jun 2024 | 4.2200 | 4.2500 | 4.1800 | 4.2500 | 4.2500 | 17,336 |
| 31 May 2024 | 4.3400 | 4.3400 | 4.2200 | 4.2200 | 4.2200 | 25,094 |
| 30 May 2024 | 4.3200 | 4.3400 | 4.3200 | 4.3400 | 4.3400 | 10,106 |
| 29 May 2024 | 4.4000 | 4.4000 | 4.3200 | 4.3200 | 4.3200 | 7,767 |
| 28 May 2024 | 4.3200 | 4.4500 | 4.3200 | 4.4500 | 4.4500 | 878 |
| 27 May 2024 | 4.3200 | 4.3200 | 4.3100 | 4.3100 | 4.3100 | 13,363 |
| 24 May 2024 | 4.3500 | 4.3500 | 4.3000 | 4.3200 | 4.3200 | 10,855 |
| 23 May 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 7,912 |
| 22 May 2024 | 4.3000 | 4.3000 | 4.2500 | 4.3000 | 4.3000 | 10,913 |
| 21 May 2024 | 4.3500 | 4.3600 | 4.3100 | 4.3500 | 4.3500 | 29,392 |
| 20 May 2024 | 4.3200 | 4.3500 | 4.3100 | 4.3500 | 4.3500 | 11,597 |
| 17 May 2024 | 4.3500 | 4.3500 | 4.2900 | 4.3200 | 4.3200 | 15,484 |
| 16 May 2024 | 4.2000 | 4.3500 | 4.2000 | 4.3500 | 4.3500 | 5,951 |
| 15 May 2024 | 4.1100 | 4.2000 | 4.1000 | 4.2000 | 4.2000 | 13,527 |
| 14 May 2024 | 4.1500 | 4.1500 | 4.0900 | 4.1100 | 4.1100 | 17,696 |
| 13 May 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 10 May 2024 | 4.4100 | 4.4500 | 4.3500 | 4.3500 | 4.3500 | 2,620 |
| 09 May 2024 | 4.4700 | 4.4800 | 4.4100 | 4.4100 | 4.4100 | 10,877 |
| 08 May 2024 | 4.4200 | 4.4700 | 4.4200 | 4.4700 | 4.4700 | 18,375 |
| 07 May 2024 | 4.4600 | 4.4600 | 4.4500 | 4.4500 | 4.4500 | 13,738 |
| 06 May 2024 | 4.4500 | 4.4600 | 4.4100 | 4.4500 | 4.4500 | 23,050 |
| 03 May 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 1,749 |
| 02 May 2024 | 4.4500 | 4.4700 | 4.4200 | 4.4200 | 4.4200 | 30,156 |
| 01 May 2024 | 4.4600 | 4.4900 | 4.4300 | 4.4500 | 4.4500 | 102,356 |
| 30 Apr 2024 | 4.4900 | 4.5000 | 4.4600 | 4.4600 | 4.4600 | 3,304 |
| 29 Apr 2024 | 4.4500 | 4.4900 | 4.4500 | 4.4900 | 4.4900 | 8,316 |
| 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 |
| *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.