BSP Financial Group Limited (ASX:BFL)
Australia · Delayed Price · Currency is AUD 8.40
+0.06 (0.72%)
Aug 1, 2025, 3:34 PM AEST
BSP Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.67 | 8.67 | 8.64 | 8.64 | - | 3.60% | 5,077 |
| Jul 31, 2025 | 8.35 | 8.35 | 8.34 | 8.34 | 8.34 | 0.36% | 201 |
| Jul 30, 2025 | 8.47 | 8.50 | 8.31 | 8.31 | 8.31 | 0.12% | 4,333 |
| Jul 29, 2025 | 8.50 | 8.50 | 8.30 | 8.30 | 8.30 | -4.49% | 4,545 |
| Jul 28, 2025 | 8.69 | 8.74 | 8.21 | 8.69 | 8.69 | - | 2,820 |
| Jul 27, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - | 147 |
| Jul 25, 2025 | 8.70 | 8.70 | 8.60 | 8.69 | 8.69 | -0.11% | 5,222 |
| Jul 24, 2025 | 7.98 | 8.80 | 7.95 | 8.70 | 8.70 | 9.02% | 58,885 |
| Jul 23, 2025 | 8.11 | 8.11 | 7.90 | 7.98 | 7.98 | -1.48% | 31,055 |
| Jul 22, 2025 | 8.48 | 8.48 | 8.10 | 8.10 | 8.10 | -4.37% | 67,938 |
| Jul 21, 2025 | 8.47 | 8.48 | 8.38 | 8.47 | 8.47 | - | 7,180 |
| Jul 18, 2025 | 8.38 | 8.47 | 8.38 | 8.47 | 8.47 | 1.07% | 4,473 |
| Jul 17, 2025 | 8.45 | 8.45 | 8.38 | 8.38 | 8.38 | -1.18% | 27 |
| Jul 16, 2025 | 8.15 | 8.48 | 8.15 | 8.48 | 8.48 | 3.29% | 3,778 |
| Jul 15, 2025 | 8.42 | 8.42 | 8.13 | 8.21 | 8.21 | -2.61% | 3,601 |
| Jul 14, 2025 | 8.47 | 8.47 | 8.42 | 8.43 | 8.43 | -0.12% | 2,847 |
| Jul 11, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 3.94% | 231 |
| Jul 10, 2025 | 8.11 | 8.43 | 8.11 | 8.12 | 8.12 | 0.62% | 498 |
| Jul 9, 2025 | 8.05 | 8.32 | 8.05 | 8.07 | 8.07 | 0.88% | 5,386 |
| Jul 8, 2025 | 7.99 | 8.00 | 7.80 | 8.00 | 8.00 | 0.13% | 2,789 |
| Jul 7, 2025 | 8.00 | 8.00 | 7.82 | 7.99 | 7.99 | -0.37% | 10,682 |
| Jul 4, 2025 | 8.03 | 8.03 | 7.80 | 8.02 | 8.02 | 0.38% | 3,484 |
| Jul 3, 2025 | 8.07 | 8.07 | 7.99 | 7.99 | 7.99 | - | 9,419 |
| Jul 2, 2025 | 7.95 | 8.08 | 7.71 | 7.99 | 7.99 | 0.50% | 5,426 |
| Jul 1, 2025 | 7.99 | 7.99 | 7.80 | 7.95 | 7.95 | 0.13% | 5,850 |
| Jun 30, 2025 | 7.92 | 7.94 | 7.92 | 7.94 | 7.94 | 0.13% | 3,466 |
| Jun 27, 2025 | 7.94 | 7.94 | 7.90 | 7.93 | 7.93 | 2.32% | 4,098 |
| Jun 26, 2025 | 7.92 | 7.93 | 7.75 | 7.75 | 7.75 | -1.90% | 14,450 |
| Jun 25, 2025 | 7.94 | 7.94 | 7.90 | 7.90 | 7.90 | 0.25% | 3,557 |
| Jun 24, 2025 | 7.88 | 7.97 | 7.88 | 7.88 | 7.88 | 2.34% | 2,753 |
| Jun 23, 2025 | 7.86 | 7.88 | 7.70 | 7.70 | 7.70 | - | 1,814 |
| Jun 20, 2025 | 7.71 | 7.98 | 7.70 | 7.70 | 7.70 | - | 11,003 |
| Jun 19, 2025 | 7.68 | 7.70 | 7.68 | 7.70 | 7.70 | 0.26% | 3,432 |
| Jun 18, 2025 | 7.65 | 7.69 | 7.65 | 7.68 | 7.68 | 0.26% | 3,082 |
| Jun 17, 2025 | 7.70 | 7.70 | 7.66 | 7.66 | 7.66 | 0.52% | 315 |
| Jun 16, 2025 | 7.69 | 7.69 | 7.61 | 7.62 | 7.62 | -0.78% | 5,073 |
| Jun 13, 2025 | 7.69 | 7.69 | 7.68 | 7.68 | 7.68 | -0.13% | 5,265 |
| Jun 12, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 1.05% | 1,132 |
| Jun 11, 2025 | 7.60 | 7.70 | 7.52 | 7.61 | 7.61 | 0.13% | 19,735 |
| Jun 10, 2025 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | 1.33% | 3,422 |
| Jun 6, 2025 | 7.60 | 7.60 | 7.50 | 7.50 | 7.50 | - | 851 |
| Jun 5, 2025 | 7.54 | 7.54 | 7.50 | 7.50 | 7.50 | -1.32% | 4,605 |
| Jun 4, 2025 | 7.76 | 7.76 | 7.50 | 7.60 | 7.60 | -1.94% | 12,132 |
| Jun 3, 2025 | 7.62 | 7.75 | 7.62 | 7.75 | 7.75 | 1.71% | 13,190 |
| Jun 2, 2025 | 7.43 | 7.63 | 7.43 | 7.62 | 7.62 | 2.83% | 4,781 |
| May 30, 2025 | 7.43 | 7.43 | 7.34 | 7.41 | 7.41 | -0.27% | 7,877 |
| May 29, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - | 231 |
| May 28, 2025 | 7.50 | 7.50 | 7.43 | 7.43 | 7.43 | - | 22 |
| May 27, 2025 | 7.50 | 7.50 | 7.43 | 7.43 | 7.43 | -0.93% | 1,155 |
| May 26, 2025 | 7.46 | 7.50 | 7.43 | 7.50 | 7.50 | 0.67% | 1,166 |