Want to see AU:BBL full AI Analyst Report?
Brisbane Broncos Limited (BBL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | +0.00% | 1,135 | 0.08 |
| Oct 29, 2026 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | +6.16% | 819 | 0.05 |
| Oct 28, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -2.01% | 83 | 0.01 |
| Oct 27, 2026 | 1.45 | 1.53 | 1.45 | 1.49 | 1.49 | +2.76% | 11,589 | 0.78 |
| Oct 26, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | +0.00% | 4,930 | 0.33 |
| Oct 23, 2026 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -1.02% | 1,552 | 0.10 |
| Oct 22, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | +1.03% | 825 | 0.05 |
| Oct 21, 2026 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -0.34% | 8,941 | 0.59 |
| Oct 20, 2026 | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | +0.34% | 80,670 | 5.83 |
| Oct 19, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.68% | 7,182 | 0.52 |
| Oct 16, 2026 | 1.46 | 1.48 | 1.46 | 1.46 | 1.46 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -1.02% | 6,741 | 0.49 |
| Oct 14, 2026 | 1.48 | 1.48 | 1.46 | 1.48 | 1.48 | -0.34% | 2,739 | 0.19 |
| Oct 13, 2026 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | +1.02% | 6,557 | 0.46 |
| Oct 12, 2026 | 1.48 | 1.48 | 1.45 | 1.47 | 1.47 | -1.15% | 5,623 | 0.39 |
| Oct 09, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -0.87% | 2,611 | 0.18 |
| Oct 08, 2026 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | +3.10% | 508 | 0.03 |
| Oct 07, 2026 | 1.40 | 1.49 | 1.40 | 1.45 | 1.45 | +0.00% | 53,398 | 3.80 |
| Oct 06, 2026 | 1.55 | 1.55 | 1.45 | 1.45 | 1.45 | -4.92% | 24,706 | 1.79 |
| Oct 05, 2026 | 1.59 | 1.59 | 1.53 | 1.53 | 1.53 | -4.09% | 3,119 | 0.22 |
| Oct 02, 2026 | 1.60 | 1.60 | 1.45 | 1.59 | 1.59 | -0.63% | 8,241 | 0.57 |
| Oct 01, 2026 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | +0.00% | 235 | 0.02 |
| Sep 30, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.31% | 624 | 0.04 |
| Sep 29, 2026 | 1.69 | 1.69 | 1.60 | 1.61 | 1.61 | -5.31% | 917 | 0.06 |
| Sep 28, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.74% | 7,165 | 0.46 |
| Sep 25, 2026 | 1.73 | 1.73 | 1.72 | 1.73 | 1.73 | +0.29% | 3,721 | 0.24 |
| Sep 24, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | +0.29% | 957 | 0.06 |
| Sep 23, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | +0.88% | 1,497 | 0.09 |
| Sep 22, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | +3.03% | 15,201 | 0.93 |
| Sep 21, 2026 | 1.65 | 1.67 | 1.65 | 1.65 | 1.65 | +0.00% | 5,005 | 0.31 |
| Sep 18, 2026 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | +8.55% | 9,285 | 0.57 |
| Sep 17, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | -2.56% | 469 | 0.03 |
| Sep 16, 2026 | 1.61 | 1.61 | 1.51 | 1.56 | 1.56 | -3.11% | 1,433 | 0.09 |
| Sep 15, 2026 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -0.31% | 908 | 0.06 |
| Sep 14, 2026 | 1.61 | 1.65 | 1.61 | 1.62 | 1.62 | +0.31% | 21,382 | 1.30 |
| Sep 11, 2026 | 1.62 | 1.64 | 1.61 | 1.61 | 1.61 | +0.00% | 17,160 | 1.04 |
| Sep 10, 2026 | 1.61 | 1.61 | 1.59 | 1.61 | 1.61 | +0.63% | 14,030 | 0.86 |
| Sep 09, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | +0.00% | 24,658 | 1.53 |
| Sep 08, 2026 | 1.59 | 1.63 | 1.59 | 1.60 | 1.60 | +1.27% | 7,068 | 0.44 |
| Sep 07, 2026 | 1.68 | 1.68 | 1.58 | 1.58 | 1.58 | -5.95% | 40,291 | 2.63 |
| Sep 04, 2026 | 1.62 | 1.68 | 1.62 | 1.68 | 1.68 | +0.00% | 21,997 | 1.46 |
| Sep 03, 2026 | 1.61 | 1.68 | 1.59 | 1.68 | 1.68 | +4.67% | 58,142 | 4.12 |
| Sep 02, 2026 | 1.58 | 1.62 | 1.58 | 1.61 | 1.61 | +0.31% | 13,415 | 0.94 |
| Sep 01, 2026 | 1.60 | 1.63 | 1.60 | 1.60 | 1.60 | +0.31% | 5,302 | 0.37 |
| Aug 31, 2026 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -1.24% | 22,550 | 1.60 |
| Aug 28, 2026 | 1.64 | 1.64 | 1.60 | 1.62 | 1.62 | -1.52% | 35,065 | 2.58 |
| Aug 27, 2026 | 1.61 | 1.64 | 1.58 | 1.64 | 1.64 | +2.50% | 12,093 | 0.90 |
| Aug 26, 2026 | 1.60 | 1.68 | 1.60 | 1.60 | 1.60 | +1.91% | 20,529 | 1.57 |
| Aug 25, 2026 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | +2.95% | 75,420 | 6.33 |
| Aug 24, 2026 | 1.40 | 1.53 | 1.40 | 1.53 | 1.53 | +13.81% | 17,180 | 1.47 |