Brisbane Broncos Limited (BBL)
ASX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -3.15789473684 | 0.95 | 0.95 | 0.885 | 2880 | 0.92926955 | DE |
| 4 | -0.075 | -7.53768844221 | 0.995 | 1 | 0.88 | 3053 | 0.93067425 | DE |
| 12 | -0.08 | -8 | 1 | 1 | 0.88 | 2751 | 0.96472348 | DE |
| 26 | -0.08 | -8 | 1 | 1.1 | 0.88 | 3750 | 0.99097344 | DE |
| 52 | -0.015 | -1.60427807487 | 0.935 | 1.1 | 0.88 | 3031 | 0.97619232 | DE |
| 156 | 0.34 | 58.6206896552 | 0.58 | 1.315 | 0.45 | 3655 | 0.86936108 | DE |
| 260 | 0.47 | 104.444444444 | 0.45 | 1.315 | 0.35 | 5256 | 0.64157635 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721715300 | 0.935 | 0.0125 | 1.36 | 0.92 | 0.945 | 0.92 | 1609 |
| 1721628900 | 0.9225 | -0.0225 | -2.38 | 0.945 | 0.945 | 0.9225 | 1572 |
| 1721369700 | 0.945 | 0.005 | 0.53 | 0.95 | 0.95 | 0.9225 | 1418 |
| 1721283300 | 0.94 | 0.04 | 4.44 | 0.9 | 0.94 | 0.9 | 8059 |
| 1721196900 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.885 | 843 |
| 1721110500 | 0.9 | -0.05 | -5.26 | 0.95 | 0.95 | 0.9 | 2510 |
| 1721024100 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 1027 |
| 1720764900 | 0.95 | 0.05 | 5.56 | 0.95 | 0.95 | 0.95 | 1145 |
| 1720678500 | 0.9 | -0.045 | -4.76 | 0.93 | 0.93 | 0.88 | 12001 |
| 1720592100 | 0.945 | -0.005 | -0.53 | 0.945 | 0.945 | 0.945 | 11 |
| 1720505700 | 0.95 | 0 | 0.00 | 0.93 | 0.95 | 0.93 | 3345 |
| 1720419300 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 2 |
| 1720160100 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 751 |
| 1720073700 | 0.95 | 0.01 | 1.06 | 0.95 | 0.95 | 0.95 | 72 |
| 1719987300 | 0.94 | -0.01 | -1.05 | 0.95 | 0.95 | 0.94 | 12243 |
| 1719900900 | 0.95 | 0.005 | 0.53 | 0.955 | 0.96 | 0.945 | 1401 |
| 1719814500 | 0.945 | 0 | 0.00 | 0.945 | 0.945 | 0.945 | 0 |
| 1719555300 | 0.945 | 0 | 0.00 | 0.945 | 0.945 | 0.945 | 0 |
| 1719468900 | 0.945 | 0 | 0.00 | 0.945 | 0.945 | 0.945 | 0 |
| 1719382500 | 0.945 | -0.01 | -1.05 | 0.95 | 0.95 | 0.945 | 929 |
| 1719296100 | 0.955 | -0.04 | -4.02 | 0.995 | 1 | 0.95 | 4566 |
| 1719209700 | 0.995 | 0.035 | 3.65 | 0.96 | 0.995 | 0.96 | 1011 |
| 1718950500 | 0.96 | -0.04 | -4.00 | 1 | 1 | 0.96 | 541 |
| 1718864100 | 1 | 0 | 0.00 | 0.995 | 1 | 0.995 | 2545 |
| 1718777700 | 1 | 0.04 | 4.17 | 0.955 | 1 | 0.955 | 4500 |
| 1718691300 | 0.96 | -0.04 | -4.00 | 0.99 | 0.995 | 0.96 | 720 |
| 1718604900 | 1 | 0.01 | 1.01 | 1 | 1 | 1 | 4984 |
| 1718345700 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 505 |
| 1718259300 | 0.99 | 0 | 0.00 | 0.98 | 0.99 | 0.98 | 969 |
| 1718172900 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1718086500 | 0.99 | 0.01 | 1.02 | 0.99 | 0.99 | 0.99 | 521 |
| 1717740900 | 0.98 | -0.01 | -1.01 | 0.985 | 0.985 | 0.98 | 1599 |
| 1717654500 | 0.99 | -0.01 | -1.00 | 0.99 | 0.99 | 0.99 | 1498 |
| 1717568100 | 1 | 0 | 0.00 | 1 | 1 | 1 | 2003 |
| 1717481700 | 1 | 0.045 | 4.71 | 1 | 1 | 1 | 5112 |
| 1717395300 | 0.955 | -0.045 | -4.50 | 0.995 | 0.995 | 0.955 | 577 |
| 1717136100 | 1 | 0 | 0.00 | 1 | 1 | 1 | 1801 |
| 1717049700 | 1 | 0 | 0.00 | 1 | 1 | 0.95 | 4635 |
| 1716963300 | 1 | 0.05 | 5.26 | 0.955 | 1 | 0.95 | 15118 |
| 1716876900 | 0.95 | -0.005 | -0.52 | 0.955 | 0.955 | 0.95 | 4584 |
| 1716790500 | 0.955 | -0.03 | -3.05 | 0.99 | 0.99 | 0.95 | 2090 |
| 1716531300 | 0.985 | 0.025 | 2.60 | 0.955 | 0.99 | 0.955 | 1534 |
| 1716444900 | 0.96 | -0.005 | -0.52 | 0.965 | 0.965 | 0.96 | 1202 |
| 1716358500 | 0.965 | 0 | 0.00 | 0.97 | 0.97 | 0.965 | 120 |
| 1716272100 | 0.965 | -0.035 | -3.50 | 0.99 | 0.99 | 0.965 | 1762 |
| 1716185700 | 1 | 0.05 | 5.26 | 1 | 1 | 1 | 4932 |
| 1715926500 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1715840100 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1715753700 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1715667300 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1715580900 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 44 |
| 1715321700 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 177 |
| 1715235300 | 0.95 | 0 | 0.00 | 0.985 | 0.985 | 0.95 | 1000 |
| 1715148900 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1715062500 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1714976100 | 0.95 | -0.05 | -5.00 | 0.995 | 0.995 | 0.95 | 2994 |
| 1714716900 | 1 | 0 | 0.00 | 1 | 1 | 1 | 183 |
| 1714630500 | 1 | 0.05 | 5.26 | 0.985 | 1 | 0.985 | 1116 |
| 1714544100 | 0.95 | -0.05 | -5.00 | 1 | 1 | 0.95 | 6753 |
| 1714457700 | 1 | 0.025 | 2.56 | 1 | 1 | 1 | 5757 |
| 1714371300 | 0.975 | -0.025 | -2.50 | 1 | 1 | 0.96 | 2212 |
| 1714112100 | 1 | 0 | 0.00 | 1 | 1 | 1 | 5739 |
| 1713939300 | 1 | 0.015 | 1.52 | 1 | 1 | 1 | 996 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
