BSP Financial Group Limited (ASX:BFL)
Australia · Delayed Price · Currency is AUD 7.60
-0.10 (-1.30%)
Oct 17, 2025, 3:49 PM AEST
BSP Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 7.88 | 7.88 | 7.59 | 7.60 | 7.60 | -1.30% | 3,258 |
| Oct 16, 2025 | 7.85 | 7.90 | 7.66 | 7.70 | 7.70 | -1.28% | 1,801 |
| Oct 15, 2025 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | -0.64% | 5,788 |
| Oct 14, 2025 | 7.82 | 7.85 | 7.82 | 7.85 | 7.85 | 0.51% | 1,772 |
| Oct 13, 2025 | 7.95 | 7.95 | 7.81 | 7.81 | 7.81 | -1.88% | 443 |
| Oct 10, 2025 | 7.94 | 7.97 | 7.82 | 7.96 | 7.96 | 0.76% | 706 |
| Oct 9, 2025 | 7.80 | 7.97 | 7.80 | 7.90 | 7.90 | 2.86% | 30,789 |
| Oct 8, 2025 | 7.96 | 7.96 | 7.68 | 7.68 | 7.68 | 0.13% | 30,789 |
| Oct 7, 2025 | 7.60 | 7.68 | 7.54 | 7.67 | 7.67 | 1.05% | 19,856 |
| Oct 6, 2025 | 7.60 | 7.66 | 7.59 | 7.59 | 7.59 | - | 19,856 |
| Oct 5, 2025 | 7.60 | 7.66 | 7.59 | 7.59 | 7.59 | -0.13% | 1,015 |
| Oct 3, 2025 | 7.51 | 7.60 | 7.51 | 7.60 | 7.60 | 1.33% | 1,563 |
| Oct 2, 2025 | 7.66 | 7.66 | 7.47 | 7.50 | 7.50 | - | 9,779 |
| Oct 1, 2025 | 7.58 | 7.64 | 7.50 | 7.50 | 7.50 | -1.06% | 7,432 |
| Sep 30, 2025 | 7.58 | 7.58 | 7.50 | 7.58 | 7.58 | 1.07% | 27,065 |
| Sep 29, 2025 | 7.53 | 7.64 | 7.50 | 7.50 | 7.50 | 1.35% | 40,600 |
| Sep 26, 2025 | 7.40 | 7.40 | 7.38 | 7.40 | 7.40 | - | 9,681 |
| Sep 25, 2025 | 7.39 | 7.40 | 7.36 | 7.40 | 7.40 | 0.68% | 12,812 |
| Sep 24, 2025 | 7.40 | 7.45 | 7.35 | 7.35 | 7.35 | -0.68% | 8,119 |
| Sep 23, 2025 | 7.45 | 7.54 | 7.34 | 7.40 | 7.40 | -0.67% | 36,748 |
| Sep 22, 2025 | 7.49 | 7.63 | 7.45 | 7.45 | 7.45 | -0.80% | 15,135 |
| Sep 19, 2025 | 7.83 | 7.83 | 7.42 | 7.51 | 7.51 | -2.47% | 5,324 |
| Sep 18, 2025 | 7.75 | 7.96 | 7.70 | 7.70 | 7.70 | -0.77% | 3,993 |
| Sep 17, 2025 | 7.94 | 7.94 | 7.75 | 7.76 | 7.76 | -0.77% | 10,536 |
| Sep 16, 2025 | 7.77 | 7.99 | 7.77 | 7.82 | 7.82 | 0.64% | 677 |
| Sep 15, 2025 | 8.05 | 8.09 | 7.75 | 7.77 | 7.77 | -3.48% | 18,828 |
| Sep 12, 2025 | 7.49 | 8.05 | 7.49 | 8.05 | 8.05 | 12.75% | 45,409 |
| Sep 11, 2025 | 6.95 | 7.25 | 6.95 | 7.14 | 7.14 | 4.69% | 52,531 |
| Sep 10, 2025 | 7.80 | 7.80 | 6.79 | 6.82 | 6.82 | -14.43% | 116,101 |
| Sep 9, 2025 | 8.35 | 8.35 | 7.92 | 7.97 | 7.97 | -4.55% | 26,456 |
| Sep 8, 2025 | 8.46 | 8.46 | 8.26 | 8.35 | 8.35 | 0.60% | 7,075 |
| Sep 5, 2025 | 8.32 | 8.32 | 8.30 | 8.30 | 8.30 | - | 10,000 |
| Sep 4, 2025 | 8.47 | 8.47 | 8.30 | 8.30 | 8.30 | -2.01% | 11,129 |
| Sep 3, 2025 | 8.53 | 8.53 | 8.40 | 8.47 | 8.47 | 1.56% | 5,823 |
| Sep 2, 2025 | 8.52 | 8.52 | 8.33 | 8.34 | 8.34 | -2.00% | 5,578 |
| Sep 1, 2025 | 8.55 | 8.55 | 8.51 | 8.51 | 8.51 | 0.35% | 1,070 |
| Aug 29, 2025 | 8.60 | 8.62 | 8.45 | 8.48 | 8.48 | -1.40% | 9,772 |
| Aug 28, 2025 | 8.67 | 8.84 | 8.49 | 8.60 | 8.60 | -2.38% | 10,793 |
| Aug 27, 2025 | 8.81 | 8.85 | 8.75 | 8.81 | 8.81 | 0.11% | 4,742 |
| Aug 26, 2025 | 8.81 | 8.81 | 8.80 | 8.80 | 8.62 | 0.34% | 285 |
| Aug 25, 2025 | 8.50 | 8.77 | 8.44 | 8.77 | 8.59 | 3.79% | 14,954 |
| Aug 22, 2025 | 8.84 | 8.85 | 8.45 | 8.45 | 8.28 | 1.20% | 5,443 |
| Aug 21, 2025 | 8.70 | 8.87 | 8.35 | 8.35 | 8.18 | -2.34% | 7,082 |
| Aug 20, 2025 | 8.87 | 8.88 | 8.55 | 8.55 | 8.38 | -1.50% | 17,296 |
| Aug 19, 2025 | 8.87 | 8.87 | 8.68 | 8.68 | 8.50 | 0.81% | 108 |
| Aug 18, 2025 | 8.66 | 8.75 | 8.60 | 8.61 | 8.43 | -0.58% | 10,075 |
| Aug 17, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.48 | 0.12% | 1 |
| Aug 15, 2025 | 8.80 | 8.89 | 8.61 | 8.65 | 8.47 | -1.70% | 9,825 |
| Aug 14, 2025 | 8.75 | 8.80 | 8.70 | 8.80 | 8.62 | - | 8,951 |
| Aug 13, 2025 | 8.74 | 8.89 | 8.56 | 8.80 | 8.62 | 0.69% | 13,276 |