Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Brisbane Broncos Limited (BBL)
Brisbane Broncos Limited (BBL) Historical

BBL Brisbane Broncos Limited

0.935

-0.015 (-1.58%)

Jan 09 2025 - Closed

Delayed by 20 minutes

BBL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 10 2025	0.935	-0.015	-1.58%	0.95	0.95	0.935	1,070
Jan 09 2025	0.95	0.00	0.00%	0.95	0.95	0.935	7,946
Jan 08 2025	0.95	0.00	0.00%	0.95	0.95	0.95	1,633
Jan 07 2025	0.95	0.015	1.60%	0.95	0.95	0.95	3,350
Jan 06 2025	0.935	-0.015	-1.58%	0.95	0.95	0.935	4,505
Jan 03 2025	0.95	0.00	0.00%	0.95	0.95	0.935	1,606
Jan 02 2025	0.95	0.00	0.00%	0.95	0.95	0.95	1,059
Dec 31 2024	0.95	0.00	0.00%	0.95	0.95	0.95	0.00
Dec 30 2024	0.95	0.01	1.06%	0.95	0.95	0.95	7,610
Dec 27 2024	0.94	-0.01	-1.05%	0.94	0.95	0.94	18,204
Dec 23 2024	0.95	0.01	1.06%	0.95	0.95	0.95	6,128
Dec 23 2024	0.94	0.00	0.00%	0.94	0.94	0.94	16,441
Dec 20 2024	0.94	0.015	1.62%	0.94	0.94	0.925	5,203
Dec 19 2024	0.925	-0.015	-1.60%	0.94	0.94	0.925	7,963
Dec 18 2024	0.94	0.00	0.00%	0.935	0.94	0.935	11,642
Dec 17 2024	0.94	0.00	0.00%	0.925	0.94	0.925	2,062
Dec 16 2024	0.94	-0.01	-1.05%	0.94	0.94	0.94	9,644
Dec 13 2024	0.95	0.00	0.00%	0.95	0.95	0.95	9,286
Dec 12 2024	0.95	0.01	1.06%	0.95	0.95	0.95	22,085
Dec 11 2024	0.94	0.00	0.00%	0.94	0.94	0.94	0.00
Dec 10 2024	0.94	0.00	0.00%	0.94	0.94	0.94	0.00
Dec 09 2024	0.94	0.00	0.00%	0.94	0.94	0.94	662
Dec 06 2024	0.94	0.02	2.17%	0.935	0.94	0.935	3,853
Dec 05 2024	0.92	0.01	1.10%	0.91	0.925	0.91	7,910
Dec 04 2024	0.91	0.02	2.25%	0.91	0.91	0.91	1,655
Dec 03 2024	0.89	0.045	5.33%	0.875	0.89	0.875	5,124
Dec 02 2024	0.845	0.00	0.00%	0.845	0.845	0.845	0.00
Nov 29 2024	0.845	-0.055	-6.11%	0.90	0.90	0.845	1,756
Nov 28 2024	0.90	0.02	2.27%	0.90	0.90	0.90	106
Nov 27 2024	0.88	0.00	0.00%	0.88	0.88	0.88	2,869
Nov 26 2024	0.88	-0.02	-2.22%	0.89	0.89	0.88	808
Nov 25 2024	0.90	0.00	0.00%	0.89	0.90	0.89	1,668
Nov 22 2024	0.90	0.02	2.27%	0.90	0.90	0.90	238
Nov 21 2024	0.88	-0.02	-2.22%	0.90	0.90	0.88	1,106
Nov 20 2024	0.90	0.00	0.00%	0.90	0.90	0.90	116
Nov 19 2024	0.90	0.00	0.00%	0.90	0.90	0.90	0.00
Nov 18 2024	0.90	0.00	0.00%	0.90	0.90	0.90	9,071
Nov 15 2024	0.90	0.00	0.00%	0.90	0.90	0.90	2,744
Nov 14 2024	0.90	0.04	4.65%	0.88	0.90	0.88	316
Nov 13 2024	0.86	-0.01	-1.15%	0.86	0.86	0.86	35
Nov 12 2024	0.87	-0.02	-2.25%	0.89	0.89	0.87	26,989
Nov 11 2024	0.89	-0.01	-1.11%	0.90	0.90	0.89	596
Nov 08 2024	0.90	0.00	0.00%	0.90	0.90	0.90	160
Nov 07 2024	0.90	0.01	1.12%	0.90	0.90	0.90	13,410
Nov 06 2024	0.89	-0.01	-1.11%	0.90	0.90	0.89	7,498
Nov 05 2024	0.90	-0.01	-1.10%	0.90	0.90	0.90	2,302
Nov 04 2024	0.91	0.02	2.25%	0.925	0.925	0.91	2,000
Nov 01 2024	0.89	-0.05	-5.32%	0.94	0.94	0.89	2,334
Oct 31 2024	0.94	0.00	0.00%	0.94	0.94	0.94	2,044
Oct 30 2024	0.94	0.00	0.00%	0.94	0.94	0.94	13
Oct 29 2024	0.94	0.005	0.53%	0.94	0.94	0.94	2,505
Oct 28 2024	0.935	0.00	0.00%	0.935	0.935	0.935	243
Oct 25 2024	0.935	0.0175	1.91%	0.935	0.94	0.935	1,717
Oct 24 2024	0.9175	0.0175	1.94%	0.93	0.93	0.90	676
Oct 23 2024	0.90	0.00	0.00%	0.905	0.905	0.90	13,944
Oct 22 2024	0.90	-0.04	-4.26%	0.94	0.94	0.90	3,302
Oct 21 2024	0.94	0.03	3.30%	0.91	0.94	0.90	7,053
Oct 18 2024	0.91	0.00	0.00%	0.91	0.91	0.91	0.00
Oct 17 2024	0.91	-0.03	-3.19%	0.94	0.94	0.91	6,124
Oct 16 2024	0.94	-0.02	-2.08%	0.94	0.94	0.94	54
Oct 15 2024	0.96	0.00	0.00%	0.96	0.96	0.96	1,550
Oct 14 2024	0.96	-0.005	-0.52%	0.96	0.96	0.96	4,028

Brisbane Broncos

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions