BSP Financial Group Limited (ASX:BFL)
Australia · Delayed Price · Currency is AUD 8.15
+0.15 (1.88%)
At close: Mar 20, 2026
BSP Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.88% | 1,170 |
| Mar 19, 2026 | 7.99 | 8.00 | 7.95 | 8.00 | 8.00 | - | 16,774 |
| Mar 18, 2026 | 8.00 | 8.00 | 7.98 | 8.00 | 8.00 | -0.74% | 8,212 |
| Mar 17, 2026 | 8.10 | 8.10 | 8.06 | 8.06 | 8.06 | -0.49% | 4,657 |
| Mar 16, 2026 | 8.25 | 8.25 | 8.10 | 8.10 | 8.10 | -1.82% | 7,940 |
| Mar 13, 2026 | 8.30 | 8.30 | 8.15 | 8.25 | 8.25 | -0.60% | 1,433 |
| Mar 12, 2026 | 8.29 | 8.30 | 8.20 | 8.30 | 8.30 | 1.72% | 2,827 |
| Mar 11, 2026 | 8.22 | 8.22 | 8.16 | 8.16 | 8.16 | -0.73% | 10,581 |
| Mar 10, 2026 | 8.30 | 8.30 | 8.22 | 8.22 | 8.22 | -0.84% | 3,320 |
| Mar 9, 2026 | 8.35 | 8.35 | 8.25 | 8.29 | 8.29 | -0.72% | 7,632 |
| Mar 6, 2026 | 8.41 | 8.41 | 8.35 | 8.35 | 8.35 | -0.36% | 305 |
| Mar 5, 2026 | 8.38 | 8.45 | 8.38 | 8.38 | 8.38 | 0.96% | 13,828 |
| Mar 4, 2026 | 8.24 | 8.38 | 8.24 | 8.30 | 8.30 | 0.85% | 12,654 |
| Mar 3, 2026 | 8.18 | 8.23 | 8.18 | 8.23 | 8.23 | -1.44% | 638 |
| 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 |