ASX · BBL · stock
Brisbane Broncos Limited (BBL) stock price history
Every ASX trading session of Brisbane Broncos Limited from May 31, 1989 to Nov 13, 2026: 8,755 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BBL adjusted close, 1989 to 2026
- A$1.89
- All time high, 2026
- A$1.89
- 52 week high, A$1.15 low
- 8,755
- Daily sessions since 1989
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 1989 to 2026 series and minute bars.
BBL key facts
- Brisbane Broncos Limited (BBL) closed at A$1.49 on Nov 13, 2026 on ASX.
- BBL's all time high close is A$1.89, set on Feb 17, 2026; its all time low close is A$0.0050 on Apr 30, 1992.
- BBL's 52 week range is A$1.15 to A$1.89.
- BBL returned +11.1% over the year to Nov 13, 2026 and +85.3% over five years.
- Over ten years BBL returned +353%, +16.3% a year compounded.
- BBL's deepest drawdown was -96.0% from Jul 28, 1989 to Apr 30, 1992.
- DataCedar holds 8,755 daily sessions of BBL history from May 31, 1989 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
BBL price chart, 1989 to 2026
BBL returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.3% |
| 3 months | +24.3% |
| 6 months | +1.0% |
| Year to date | +4.2% |
| 1 year | +11.1% |
| 3 years | +63.9% |
| 5 years | +85.3% |
| 10 years | +352.5% |
| Since May 31, 1989 | +1,077% |
| Compound annual growth, 37.5 years | +6.8% |
BBL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$1.89 on Feb 17, 2026
- All time low close
- A$0.0050 on Apr 30, 1992
- 52 week high
- A$1.89 on Feb 17, 2026
- 52 week low
- A$1.15 on Jul 6, 2026
- Deepest drawdown
- -96.0% from Jul 28, 1989 to Apr 30, 1992, recovered Sep 30, 1993
- Best single session
- +400.0% on Sep 30, 1992
- Worst single session
- -87.5% on Apr 30, 1992
- Volatility, 1 year annualised
- 62.6%
- Sessions closing higher, 1 year
- 39%
- Growth of 1 since 1989
- 11.8×
- Best calendar year
- 1993, +753%
- Worst calendar year
- 1991, -53%
BBL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1989 starts on May 31, 1989; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$1.44 | A$1.89 | A$1.15 | A$1.49 | +4.2% | 2.3M | 234 |
| 2025 | A$0.9146 | A$1.99 | A$0.8424 | A$1.42 | +55.8% | 2.1M | 253 |
| 2024 | A$0.9155 | A$1.04 | A$0.7509 | A$0.9146 | -1.6% | 870.9K | 252 |
| 2023 | A$1.00 | A$1.03 | A$0.8349 | A$0.9298 | -9.6% | 468.4K | 249 |
| 2022 | A$0.6815 | A$1.23 | A$0.5526 | A$1.03 | +39.6% | 681.2K | 250 |
| 2021 | A$0.3966 | A$0.8657 | A$0.3684 | A$0.7367 | +85.8% | 1.1M | 254 |
| 2020 | A$0.3644 | A$0.4604 | A$0.3191 | A$0.3966 | +8.8% | 1.5M | 255 |
| 2019 | A$0.4261 | A$0.4444 | A$0.3511 | A$0.3644 | -14.5% | 479.8K | 253 |
| 2018 | A$0.4455 | A$0.4695 | A$0.3869 | A$0.4261 | -9.6% | 557.6K | 253 |
| 2017 | A$0.3113 | A$0.4798 | A$0.3113 | A$0.4712 | +51.4% | 815.2K | 252 |
| 2016 | A$0.2847 | A$0.3660 | A$0.2517 | A$0.3113 | +9.3% | 607.5K | 253 |
| 2015 | A$0.2231 | A$0.2888 | A$0.2069 | A$0.2847 | +35.0% | 376.2K | 163 |
| 2014 | A$0.1988 | A$0.2386 | A$0.1947 | A$0.2109 | +6.1% | 533.7K | 237 |
| 2013 | A$0.1726 | A$0.2466 | A$0.1726 | A$0.1988 | +15.2% | 1.4M | 229 |
| 2012 | A$0.1805 | A$0.2139 | A$0.1651 | A$0.1726 | -0.4% | 1.7M | 253 |
| 2011 | A$0.2170 | A$0.2775 | A$0.1625 | A$0.1733 | -22.7% | 234.8K | 136 |
| 2010 | A$0.2810 | A$0.2846 | A$0.1708 | A$0.2241 | -0.3% | 267.4K | 225 |
| 2009 | A$0.1967 | A$0.2810 | A$0.1615 | A$0.2248 | +39.1% | 456.2K | 236 |
| 2008 | A$0.1817 | A$0.2177 | A$0.1405 | A$0.1615 | 0.0% | 619.8K | 222 |
| 2007 | A$0.1279 | A$0.2154 | A$0.1279 | A$0.1615 | +26.3% | 2M | 248 |
| 2006 | A$0.1144 | A$0.1750 | A$0.1010 | A$0.1279 | +11.8% | 2.5M | 220 |
| 2005 | A$0.0841 | A$0.1144 | A$0.0841 | A$0.1144 | +36.0% | 1.8M | 252 |
| 2004 | A$0.0606 | A$0.0942 | A$0.0505 | A$0.0841 | +43.7% | 7.9M | 254 |
| 2003 | A$0.0673 | A$0.0875 | A$0.0572 | A$0.0586 | -13.0% | 3M | 168 |
| 2002 | A$0.1111 | A$0.1178 | A$0.0639 | A$0.0673 | -37.5% | 3.6M | 261 |
| 2001 | A$0.1077 | A$0.1212 | A$0.0673 | A$0.1077 | 0.0% | 6.6M | 256 |
| 2000 | A$0.0673 | A$0.1212 | A$0.0633 | A$0.1077 | +60.0% | 29.7M | 253 |
| 1999 | A$0.0841 | A$0.0875 | A$0.0538 | A$0.0673 | -20.0% | 7M | 83 |
| 1998 | A$0.0875 | A$0.1010 | A$0.0639 | A$0.0841 | -3.8% | 0 | 238 |
| 1997 | A$0.1515 | A$0.1515 | A$0.0673 | A$0.0875 | -31.6% | 0 | 217 |
| 1996 | A$0.2625 | A$0.2625 | A$0.1077 | A$0.1279 | -51.3% | 0 | 260 |
| 1995 | A$0.1885 | A$0.2625 | A$0.1615 | A$0.2625 | +39.3% | 0 | 261 |
| 1994 | A$0.2154 | A$0.2221 | A$0.1346 | A$0.1885 | -12.5% | 0 | 260 |
| 1993 | A$0.0252 | A$0.2356 | A$0.0252 | A$0.2154 | +753.3% | 0 | 238 |
| 1992 | A$0.0404 | A$0.0404 | A$0.0050 | A$0.0252 | -37.5% | 0 | 174 |
| 1991 | A$0.0858 | A$0.0858 | A$0.0404 | A$0.0404 | -52.9% | 0 | 261 |
| 1990 | A$0.0909 | A$0.1010 | A$0.0505 | A$0.0858 | -5.6% | 0 | 261 |
| 1989 | A$0.1262 | A$0.1262 | A$0.0909 | A$0.0909 | n/a | 0 | 131 |
BBL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$1.49 | +2.4% |
| October 2026 | A$1.45 | -9.4% |
| September 2026 | A$1.60 | +0.3% |
| August 2026 | A$1.60 | +26.1% |
| July 2026 | A$1.26 | -5.6% |
| June 2026 | A$1.34 | -22.8% |
| May 2026 | A$1.74 | +0.9% |
| April 2026 | A$1.72 | +3.6% |
| March 2026 | A$1.66 | -0.6% |
| February 2026 | A$1.67 | +7.9% |
| January 2026 | A$1.55 | +8.6% |
| December 2025 | A$1.42 | +1.0% |
About the BBL data
Daily bars. 8,755 sessions from May 31, 1989 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 31, 1989, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3ABBL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
BBL share price history
