Brisbane Broncos Limited Historical Data - BBL

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.015	-1.57894736842	0.95	0.95	0.935	2431	0.94443964	DE
4	-0.015	-1.57894736842	0.95	0.95	0.925	8026	0.94300262	DE
12	-0.005	-0.531914893617	0.94	0.95	0.845	5125	0.92045097	DE
26	0.005	0.537634408602	0.93	0.97	0.78	4141	0.90530606	DE
52	-0.065	-6.5	1	1.1	0.78	3865	0.94632387	DE
156	0.255	37.5	0.68	1.315	0.6	3270	0.94298422	DE
260	0.485	107.777777778	0.45	1.315	0.35	4885	0.68801092	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1736399700	0.95	0	0.00	0.95	0.95	0.935	7946
1736313300	0.95	0	0.00	0.95	0.95	0.95	1633
1736226900	0.95	0.015	1.60	0.95	0.95	0.95	3350
1736140500	0.935	-0.015	-1.58	0.95	0.95	0.935	4505
1735881300	0.95	0	0.00	0.95	0.95	0.935	1606
1735794900	0.95	0	0.00	0.95	0.95	0.95	1059
1735622100	0.95	0	0.00	0.95	0.95	0.95	0
1735535700	0.95	0.01	1.06	0.95	0.95	0.95	7610
1735276500	0.94	-0.01	-1.05	0.94	0.95	0.94	18204
1735014060	0.95	0.01	1.06	0.95	0.95	0.95	6128
1734930900	0.94	0	0.00	0.94	0.94	0.94	16441
1734671700	0.94	0.015	1.62	0.94	0.94	0.925	5203
1734585300	0.925	-0.015	-1.60	0.94	0.94	0.925	7963
1734498900	0.94	0	0.00	0.935	0.94	0.935	11642
1734412500	0.94	0	0.00	0.925	0.94	0.925	2062
1734326100	0.94	-0.01	-1.05	0.94	0.94	0.94	9644
1734066900	0.95	0	0.00	0.95	0.95	0.95	9286
1733980500	0.95	0.01	1.06	0.95	0.95	0.95	22085
1733894100	0.94	0	0.00	0.94	0.94	0.94	0
1733807700	0.94	0	0.00	0.94	0.94	0.94	0
1733721300	0.94	0	0.00	0.94	0.94	0.94	662
1733462100	0.94	0.02	2.17	0.935	0.94	0.935	3853
1733375700	0.92	0.01	1.10	0.91	0.925	0.91	7910
1733289300	0.91	0.02	2.25	0.91	0.91	0.91	1655
1733202900	0.89	0.045	5.33	0.875	0.89	0.875	5124
1733116500	0.845	0	0.00	0.845	0.845	0.845	0
1732857300	0.845	-0.055	-6.11	0.9	0.9	0.845	1756
1732770900	0.9	0.02	2.27	0.9	0.9	0.9	106
1732684500	0.88	0	0.00	0.88	0.88	0.88	2869
1732598100	0.88	-0.02	-2.22	0.89	0.89	0.88	808
1732511700	0.9	0	0.00	0.89	0.9	0.89	1668
1732252500	0.9	0.02	2.27	0.9	0.9	0.9	238
1732166100	0.88	-0.02	-2.22	0.9	0.9	0.88	1106
1732079700	0.9	0	0.00	0.9	0.9	0.9	116
1731993300	0.9	0	0.00	0.9	0.9	0.9	0
1731906900	0.9	0	0.00	0.9	0.9	0.9	9071
1731647700	0.9	0	0.00	0.9	0.9	0.9	2744
1731561300	0.9	0.04	4.65	0.88	0.9	0.88	316
1731474900	0.86	-0.01	-1.15	0.86	0.86	0.86	35
1731388500	0.87	-0.02	-2.25	0.89	0.89	0.87	26989
1731302100	0.89	-0.01	-1.11	0.9	0.9	0.89	596
1731042900	0.9	0	0.00	0.9	0.9	0.9	160
1730956500	0.9	0.01	1.12	0.9	0.9	0.9	13410
1730870100	0.89	-0.01	-1.11	0.9	0.9	0.89	7498
1730783700	0.9	-0.01	-1.10	0.9	0.9	0.9	2302
1730697300	0.91	0.02	2.25	0.925	0.925	0.91	2000
1730438100	0.89	-0.05	-5.32	0.94	0.94	0.89	2334
1730351700	0.94	0	0.00	0.94	0.94	0.94	2044
1730265300	0.94	0	0.00	0.94	0.94	0.94	13
1730178900	0.94	0.005	0.53	0.94	0.94	0.94	2505
1730092500	0.935	0	0.00	0.935	0.935	0.935	243
1729833300	0.935	0.0175	1.91	0.935	0.94	0.935	1717
1729746900	0.9175	0.0175	1.94	0.93	0.93	0.9	676
1729660500	0.9	0	0.00	0.905	0.905	0.9	13944
1729574100	0.9	-0.04	-4.26	0.94	0.94	0.9	3302
1729487700	0.94	0.03	3.30	0.91	0.94	0.9	7053
1729228500	0.91	0	0.00	0.91	0.91	0.91	0
1729142100	0.91	-0.03	-3.19	0.94	0.94	0.91	6124
1729055700	0.94	-0.02	-2.08	0.94	0.94	0.94	54
1728969300	0.96	0	0.00	0.96	0.96	0.96	1550
1728882900	0.96	-0.005	-0.52	0.96	0.96	0.96	4028
1728623700	0.965	0.02	2.12	0.9575	0.965	0.9575	140
1728537300	0.945	0	0.00	0.95	0.97	0.91	5408

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Brisbane Broncos Limited (BBL)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Brisbane Broncos Limited (BBL) Historical

Brisbane Broncos Limited (BBL)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free