BSP Financial Group Limited (ASX:BFL)
Australia · Delayed Price · Currency is AUD 8.71
-0.28 (-3.11%)
At close: Jan 19, 2026
BSP Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 9.21 | 9.50 | 8.41 | 8.99 | 8.99 | 2.39% | 5,163 |
| Jan 15, 2026 | 8.46 | 8.78 | 8.45 | 8.78 | 8.78 | 4.40% | 3,817 |
| Jan 14, 2026 | 8.37 | 8.42 | 8.37 | 8.41 | 8.41 | 0.60% | 1,724 |
| Jan 13, 2026 | 8.35 | 8.36 | 8.35 | 8.36 | 8.36 | 0.24% | 281 |
| Jan 12, 2026 | 8.37 | 8.37 | 8.32 | 8.34 | 8.34 | 0.12% | 23,146 |
| Jan 7, 2026 | 8.49 | 8.49 | 8.33 | 8.33 | 8.33 | -0.24% | 3,266 |
| Jan 6, 2026 | 8.28 | 8.35 | 8.26 | 8.35 | 8.35 | 1.21% | 5,059 |
| Jan 5, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 3,156 |
| Jan 2, 2026 | 8.25 | 8.25 | 8.24 | 8.25 | 8.25 | - | 1,927 |
| Dec 31, 2025 | 8.24 | 8.25 | 8.20 | 8.25 | 8.25 | 0.73% | 712 |
| Dec 30, 2025 | 8.25 | 8.27 | 8.10 | 8.19 | 8.19 | 0.86% | 7,738 |
| Dec 29, 2025 | 8.10 | 8.12 | 8.10 | 8.12 | 8.12 | 0.25% | 1,200 |
| Dec 24, 2025 | 8.11 | 8.11 | 8.10 | 8.10 | 8.10 | -0.12% | 5,378 |
| Dec 23, 2025 | 8.10 | 8.11 | 8.09 | 8.11 | 8.11 | 0.12% | 10,276 |
| Dec 22, 2025 | 8.10 | 8.10 | 8.09 | 8.10 | 8.10 | - | 20,330 |
| Dec 19, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.25% | 2,909 |
| Dec 18, 2025 | 8.10 | 8.10 | 8.08 | 8.08 | 8.08 | -0.25% | 24 |
| Dec 17, 2025 | 8.08 | 8.10 | 8.08 | 8.10 | 8.10 | 0.25% | 3,459 |
| Dec 16, 2025 | 8.10 | 8.10 | 8.08 | 8.08 | 8.08 | - | 1,982 |
| Dec 15, 2025 | 8.10 | 8.10 | 8.08 | 8.08 | 8.08 | -0.25% | 6,431 |
| Dec 12, 2025 | 8.10 | 8.10 | 8.09 | 8.10 | 8.10 | - | 17,575 |
| Dec 11, 2025 | 8.10 | 8.27 | 8.08 | 8.10 | 8.10 | 0.87% | 18,302 |
| Dec 10, 2025 | 8.05 | 8.05 | 8.03 | 8.03 | 8.03 | 0.37% | 17 |
| Dec 9, 2025 | 7.99 | 8.00 | 7.97 | 8.00 | 8.00 | 0.38% | 1,871 |
| Dec 8, 2025 | 7.90 | 7.99 | 7.90 | 7.97 | 7.97 | 1.40% | 2,157 |
| Dec 5, 2025 | 7.90 | 7.93 | 7.85 | 7.86 | 7.86 | 0.38% | 16,255 |
| Dec 4, 2025 | 7.85 | 7.86 | 7.82 | 7.83 | 7.83 | -0.38% | 35,103 |
| Dec 3, 2025 | 7.98 | 8.00 | 7.81 | 7.86 | 7.86 | -1.63% | 27,074 |
| Dec 2, 2025 | 7.81 | 8.00 | 7.81 | 7.99 | 7.99 | 2.30% | 13,441 |
| Dec 1, 2025 | 7.79 | 7.84 | 7.77 | 7.81 | 7.81 | 0.26% | 3,959 |
| Nov 28, 2025 | 7.79 | 7.79 | 7.76 | 7.79 | 7.79 | 0.39% | 1,699 |
| Nov 27, 2025 | 7.79 | 7.79 | 7.76 | 7.76 | 7.76 | -1.40% | 2,760 |
| Nov 26, 2025 | 7.84 | 7.87 | 7.75 | 7.87 | 7.87 | 0.38% | 5,385 |
| Nov 25, 2025 | 7.87 | 7.87 | 7.84 | 7.84 | 7.84 | -0.38% | 145 |
| Nov 24, 2025 | 7.88 | 7.88 | 7.70 | 7.87 | 7.87 | 2.61% | 4,169 |
| Nov 21, 2025 | 7.63 | 7.68 | 7.61 | 7.67 | 7.67 | -0.39% | 26,794 |
| Nov 20, 2025 | 7.90 | 7.95 | 7.70 | 7.70 | 7.70 | -1.28% | 26,744 |
| Nov 19, 2025 | 7.91 | 7.91 | 7.80 | 7.80 | 7.80 | -1.52% | 419 |
| Nov 18, 2025 | 7.84 | 7.92 | 7.84 | 7.92 | 7.92 | 1.80% | 7,770 |
| Nov 17, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.26% | 20 |
| Nov 14, 2025 | 7.92 | 7.92 | 7.76 | 7.76 | 7.76 | -2.27% | 616 |
| Nov 13, 2025 | 7.65 | 7.94 | 7.65 | 7.94 | 7.94 | 1.79% | 1,276 |
| Nov 12, 2025 | 7.71 | 7.80 | 7.61 | 7.80 | 7.80 | 2.09% | 13,507 |
| Nov 11, 2025 | 7.71 | 7.72 | 7.64 | 7.64 | 7.64 | 0.13% | 4,235 |
| Nov 10, 2025 | 7.67 | 7.68 | 7.62 | 7.63 | 7.63 | -0.52% | 3,404 |
| Nov 7, 2025 | 7.65 | 7.67 | 7.61 | 7.67 | 7.67 | -0.13% | 12,764 |
| Nov 6, 2025 | 7.80 | 7.80 | 7.65 | 7.68 | 7.68 | -1.03% | 13,352 |
| Nov 5, 2025 | 7.70 | 7.76 | 7.69 | 7.76 | 7.76 | 0.78% | 5,635 |
| Nov 4, 2025 | 7.71 | 7.81 | 7.70 | 7.70 | 7.70 | -0.13% | 1,532 |
| Nov 3, 2025 | 8.00 | 8.00 | 7.63 | 7.71 | 7.71 | -3.63% | 13,925 |