Big River Industries Limited Historical Data - BRI | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Australia
ASX
Big River Industries Limited (BRI)
Big River Industries Limited (BRI) Historical

Big River Industries Limited (BRI)

1.67

0.06

(3.73%)

Closed April 24 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.04	-2.33918128655	1.71	1.735	1.6275	29550	1.69507973	DE
4	-0.07	-4.02298850575	1.74	1.8	1.6275	46709	1.72230864	DE
12	-0.43	-20.4761904762	2.1	2.14	1.6275	51768	1.83870054	DE
26	-0.53	-24.0909090909	2.2	2.25	1.6275	53730	1.98519081	DE
52	-0.79	-32.1138211382	2.46	2.7	1.6275	47645	2.15286516	DE
156	-0.03	-1.76470588235	1.7	2.9	1.6275	37838	2.17796154	DE
260	0.7	72.1649484536	0.97	2.9	0.91	35493	1.99285696	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	1.67	0.06	3.73	1.65	1.69	1.6275	36930
1713852900	1.61	-0.06	-3.59	1.725	1.725	1.6	99581
1713766500	1.67	-0.04	-2.34	1.71	1.715	1.67	36603
1713507300	1.71	0.01	0.59	1.7	1.71	1.665	69532
1713420900	1.7	-0.03	-1.73	1.73	1.73	1.6925	19225
1713334500	1.73	0.05	2.98	1.69	1.735	1.69	2472
1713248100	1.68	-0.04	-2.33	1.71	1.71	1.68	19918
1713161700	1.72	-0.01	-0.29	1.72	1.75	1.71	47038
1712902500	1.725	0.01	0.58	1.735	1.77	1.72	36401
1712816100	1.715	0	0.00	1.715	1.715	1.715	0
1712729700	1.715	-0.02	-1.15	1.735	1.735	1.7	63364
1712643300	1.735	0	0.00	1.74	1.755	1.725	11389
1712553300	1.735	0	0.00	1.735	1.735	1.735	0
1712294100	1.735	0.01	0.29	1.74	1.74	1.73	37057
1712207700	1.73	0	0.00	1.735	1.735	1.72	34371
1712121300	1.73	-0.01	-0.57	1.755	1.755	1.7275	56475
1712034900	1.74	0.02	1.46	1.74	1.74	1.735	156373
1711602900	1.715	-0.02	-0.87	1.73	1.74	1.715	69467
1711516500	1.73	-0.01	-0.57	1.74	1.74	1.73	1836
1711430100	1.74	0	0.29	1.74	1.74	1.725	36910
1711343700	1.735	-0.05	-2.53	1.78	1.78	1.73	45297
1711084500	1.78	0	0.00	1.78	1.78	1.77	21174
1710998100	1.78	-0.02	-0.84	1.81	1.81	1.77	26779
1710911700	1.795	-0.08	-4.01	1.86	1.86	1.795	41770
1710825300	1.87	0.02	1.08	1.87	1.91	1.85	23522
1710738900	1.85	0.06	3.35	1.805	1.85	1.8	52021
1710479700	1.79	0.09	5.29	1.69	1.82	1.68	27441
1710393300	1.7	-0.02	-0.87	1.73	1.73	1.69	138161
1710306900	1.715	-0.02	-0.87	1.72	1.72	1.705	24026
1710220500	1.73	-0.02	-1.14	1.76	1.76	1.73	22982
1710134100	1.75	0.03	2.04	1.75	1.755	1.72	35335
1709874900	1.715	-0.03	-1.44	1.75	1.7575	1.7	50176
1709788500	1.74	0.02	1.16	1.74	1.77	1.74	17120
1709702100	1.72	-0.01	-0.58	1.73	1.76	1.72	23291
1709615700	1.73	-0.02	-1.14	1.76	1.78	1.725	25436
1709529300	1.75	-0.1	-5.41	1.86	1.905	1.715	109229
1709270100	1.85	0.06	3.35	1.82	1.85	1.82	7207
1709183700	1.79	0.03	1.42	1.76	1.86	1.75	122752
1709097300	1.765	-0.09	-4.59	1.86	1.865	1.76	84093
1709010900	1.85	0.07	3.93	1.8	1.89	1.8	33432
1708924500	1.78	-0.07	-3.52	1.905	1.905	1.78	145379
1708665300	1.845	-0.03	-1.60	1.89	1.905	1.83	28311
1708578900	1.875	-0.1	-5.06	1.98	1.98	1.83	118908
1708492500	1.975	-0.02	-0.75	2	2	1.9	164509
1708406100	1.99	-0.05	-2.45	2.09	2.1	1.98	217556
1708319700	2.04	0	0.00	2.1	2.1	2.04	12084
1708060500	2.04	0.01	0.49	2.05	2.1	2.04	14495
1707974100	2.0299999	0	0.00	2.06	2.06	2.0299999	14957
1707887700	2.0299999	0.01	0.50	2.0299999	2.09	2.0299999	17450
1707801300	2.02	-0.03	-1.46	2.07	2.07	2.02	45549
1707714900	2.05	0.02	0.99	2.1	2.1	2.04	54832
1707455700	2.0299999	0.01	0.50	2.07	2.07	2.0299999	5198
1707369300	2.02	-0.01	-0.49	2.05	2.05	2.02	81214
1707282900	2.0299999	-0.05	-2.40	2.08	2.08	2.02	92163
1707196500	2.08	0.02	0.97	2.07	2.08	2.05	30543
1707110100	2.06	0	0.00	2.07	2.08	2.05	13689
1706850900	2.06	0	0.00	2.1	2.1	2.05	44964
1706764500	2.06	0.04	1.98	2.0299999	2.07	2.02	34121
1706678100	2.02	-0.06	-2.88	2.115	2.115	2	19708
1706591700	2.08	0.01	0.48	2.1	2.14	1.995	69850
1706505300	2.07	0	0.00	2.1	2.12	2.07	4123
1706159700	2.07	0.03	1.47	2.04	2.14	2.04	24307

Big River Industries

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