BSP Financial Group Limited (ASX:BFL)
Australia · Delayed Price · Currency is AUD 8.35
-0.10 (-1.18%)
At close: Mar 2, 2026
BSP Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 8.45 | 8.45 | 8.31 | 8.35 | 8.35 | -1.18% | 3,022 |
| Feb 27, 2026 | 8.55 | 8.56 | 8.19 | 8.45 | 8.45 | -1.17% | 18,232 |
| Feb 26, 2026 | 8.45 | 8.55 | 8.35 | 8.55 | 8.55 | -3.82% | 17,732 |
| Feb 25, 2026 | 8.80 | 8.89 | 8.75 | 8.89 | 8.45 | 1.48% | 21,240 |
| Feb 24, 2026 | 8.70 | 8.88 | 8.60 | 8.76 | 8.33 | 0.69% | 20,707 |
| Feb 23, 2026 | 8.60 | 8.73 | 8.40 | 8.70 | 8.27 | 1.75% | 36,173 |
| Feb 20, 2026 | 8.65 | 8.68 | 8.49 | 8.55 | 8.13 | 0.23% | 28,156 |
| Feb 19, 2026 | 8.51 | 8.55 | 8.49 | 8.53 | 8.11 | 0.24% | 15,265 |
| Feb 18, 2026 | 8.52 | 8.59 | 8.50 | 8.51 | 8.09 | -0.12% | 7,096 |
| Feb 17, 2026 | 8.60 | 8.71 | 8.52 | 8.52 | 8.10 | - | 3,294 |
| Feb 16, 2026 | 8.52 | 8.52 | 8.50 | 8.52 | 8.10 | 0.59% | 9,137 |
| Feb 13, 2026 | 8.52 | 8.52 | 8.47 | 8.47 | 8.05 | -0.59% | 320 |
| Feb 12, 2026 | 8.52 | 8.52 | 8.51 | 8.52 | 8.10 | - | 5,073 |
| Feb 11, 2026 | 8.52 | 8.52 | 8.51 | 8.52 | 8.10 | 0.83% | 1,494 |
| Feb 10, 2026 | 8.47 | 8.52 | 8.31 | 8.45 | 8.03 | -0.59% | 13,413 |
| Feb 9, 2026 | 8.45 | 8.51 | 8.45 | 8.50 | 8.08 | 1.31% | 11,254 |
| Feb 6, 2026 | 8.55 | 8.55 | 8.39 | 8.39 | 7.98 | -2.44% | 15,048 |
| Feb 5, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.18 | -0.92% | 1,127 |
| Feb 4, 2026 | 8.69 | 8.69 | 8.68 | 8.68 | 8.25 | -0.12% | 2,403 |
| Feb 3, 2026 | 8.70 | 8.72 | 8.66 | 8.69 | 8.26 | -1.03% | 4,574 |
| Feb 2, 2026 | 8.76 | 8.78 | 8.69 | 8.78 | 8.35 | - | 726 |
| Jan 30, 2026 | 8.70 | 8.78 | 8.70 | 8.78 | 8.35 | 1.04% | 1,442 |
| Jan 29, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.26 | - | 86 |
| Jan 28, 2026 | 8.70 | 8.70 | 8.67 | 8.69 | 8.26 | -0.57% | 2,911 |
| Jan 27, 2026 | 8.79 | 8.88 | 8.65 | 8.74 | 8.31 | -0.57% | 15,054 |
| Jan 23, 2026 | 8.70 | 8.80 | 8.60 | 8.79 | 8.36 | 1.03% | 2,240 |
| Jan 22, 2026 | 8.86 | 8.86 | 8.60 | 8.70 | 8.27 | -1.81% | 6,933 |
| Jan 21, 2026 | 8.60 | 8.86 | 8.60 | 8.86 | 8.42 | 1.72% | 2,789 |
| Jan 19, 2026 | 8.99 | 8.99 | 8.48 | 8.71 | 8.28 | -3.11% | 6,937 |
| Jan 16, 2026 | 9.21 | 9.50 | 8.41 | 8.99 | 8.55 | 2.39% | 5,163 |
| Jan 15, 2026 | 8.46 | 8.78 | 8.45 | 8.78 | 8.35 | 4.40% | 3,817 |
| Jan 14, 2026 | 8.37 | 8.42 | 8.37 | 8.41 | 8.00 | 0.60% | 1,724 |
| Jan 13, 2026 | 8.35 | 8.36 | 8.35 | 8.36 | 7.95 | 0.24% | 281 |
| Jan 12, 2026 | 8.37 | 8.37 | 8.32 | 8.34 | 7.93 | 0.12% | 23,146 |
| Jan 7, 2026 | 8.49 | 8.49 | 8.33 | 8.33 | 7.92 | -0.24% | 3,266 |
| Jan 6, 2026 | 8.28 | 8.35 | 8.26 | 8.35 | 7.94 | 1.21% | 5,059 |
| Jan 5, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 7.84 | - | 3,156 |
| Jan 2, 2026 | 8.25 | 8.25 | 8.24 | 8.25 | 7.84 | - | 1,927 |
| Dec 31, 2025 | 8.24 | 8.25 | 8.20 | 8.25 | 7.84 | 0.73% | 712 |
| Dec 30, 2025 | 8.25 | 8.27 | 8.10 | 8.19 | 7.79 | 0.86% | 7,738 |
| Dec 29, 2025 | 8.10 | 8.12 | 8.10 | 8.12 | 7.72 | 0.25% | 1,200 |
| Dec 24, 2025 | 8.11 | 8.11 | 8.10 | 8.10 | 7.70 | -0.12% | 5,378 |
| Dec 23, 2025 | 8.10 | 8.11 | 8.09 | 8.11 | 7.71 | 0.12% | 10,276 |
| Dec 22, 2025 | 8.10 | 8.10 | 8.09 | 8.10 | 7.70 | - | 20,330 |
| Dec 19, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 7.70 | 0.25% | 2,909 |
| Dec 18, 2025 | 8.10 | 8.10 | 8.08 | 8.08 | 7.68 | -0.25% | 24 |
| Dec 17, 2025 | 8.08 | 8.10 | 8.08 | 8.10 | 7.70 | 0.25% | 3,459 |
| Dec 16, 2025 | 8.10 | 8.10 | 8.08 | 8.08 | 7.68 | - | 1,982 |
| Dec 15, 2025 | 8.10 | 8.10 | 8.08 | 8.08 | 7.68 | -0.25% | 6,431 |
| Dec 12, 2025 | 8.10 | 8.10 | 8.09 | 8.10 | 7.70 | - | 17,575 |