BSP Financial Group Limited (ASX:BFL)
Australia · Delayed Price · Currency is AUD 8.45
-0.15 (-1.74%)
Aug 29, 2025, 1:08 PM AEST
BSP Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 8.44 | 0.34% | 285 |
| Aug 25, 2025 | 8.50 | 8.77 | 8.44 | 8.77 | 8.41 | 3.79% | 14,954 |
| Aug 22, 2025 | 8.84 | 8.85 | 8.45 | 8.45 | 8.10 | 1.20% | 5,443 |
| Aug 21, 2025 | 8.70 | 8.87 | 8.35 | 8.35 | 8.01 | -2.34% | 7,082 |
| Aug 20, 2025 | 8.87 | 8.88 | 8.55 | 8.55 | 8.20 | -1.50% | 17,296 |
| Aug 19, 2025 | 8.87 | 8.87 | 8.68 | 8.68 | 8.33 | 0.81% | 108 |
| Aug 18, 2025 | 8.66 | 8.75 | 8.60 | 8.61 | 8.26 | -0.58% | 10,075 |
| Aug 17, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0.12% | 1 |
| Aug 15, 2025 | 8.80 | 8.89 | 8.61 | 8.65 | 8.30 | -1.70% | 9,825 |
| Aug 14, 2025 | 8.75 | 8.80 | 8.70 | 8.80 | 8.44 | - | 8,951 |
| Aug 13, 2025 | 8.74 | 8.89 | 8.56 | 8.80 | 8.44 | 0.69% | 13,276 |
| Aug 12, 2025 | 8.50 | 8.74 | 8.50 | 8.74 | 8.38 | 2.82% | 10,522 |
| Aug 11, 2025 | 8.50 | 8.60 | 8.38 | 8.50 | 8.15 | 0.83% | 1,683 |
| Aug 8, 2025 | 8.44 | 8.45 | 8.35 | 8.43 | 8.09 | -0.71% | 2,868 |
| Aug 7, 2025 | 8.35 | 8.49 | 8.35 | 8.49 | 8.14 | 1.68% | 1,733 |
| Aug 6, 2025 | 8.65 | 8.65 | 8.35 | 8.35 | 8.01 | -0.60% | 7,288 |
| Aug 5, 2025 | 8.60 | 8.65 | 8.40 | 8.40 | 8.06 | -0.59% | 8,835 |
| Aug 4, 2025 | 8.50 | 8.50 | 8.40 | 8.45 | 8.10 | 0.60% | 6,690 |
| Aug 1, 2025 | 8.67 | 8.67 | 8.40 | 8.40 | 8.06 | 0.72% | 8,457 |
| Jul 31, 2025 | 8.35 | 8.35 | 8.34 | 8.34 | 8.00 | 0.36% | 201 |
| Jul 30, 2025 | 8.47 | 8.50 | 8.31 | 8.31 | 7.97 | 0.12% | 4,333 |
| Jul 29, 2025 | 8.50 | 8.50 | 8.30 | 8.30 | 7.96 | -4.49% | 4,545 |
| Jul 28, 2025 | 8.69 | 8.74 | 8.21 | 8.69 | 8.33 | - | 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 | 8.33 | -0.11% | 5,222 |
| Jul 24, 2025 | 7.98 | 8.80 | 7.95 | 8.70 | 8.34 | 9.02% | 58,885 |
| Jul 23, 2025 | 8.11 | 8.11 | 7.90 | 7.98 | 7.65 | -1.48% | 31,055 |
| Jul 22, 2025 | 8.48 | 8.48 | 8.10 | 8.10 | 7.77 | -4.37% | 67,938 |
| Jul 21, 2025 | 8.47 | 8.48 | 8.38 | 8.47 | 8.12 | - | 7,180 |
| Jul 18, 2025 | 8.38 | 8.47 | 8.38 | 8.47 | 8.12 | 1.07% | 4,473 |
| Jul 17, 2025 | 8.45 | 8.45 | 8.38 | 8.38 | 8.04 | -1.18% | 27 |
| Jul 16, 2025 | 8.15 | 8.48 | 8.15 | 8.48 | 8.13 | 3.29% | 3,778 |
| Jul 15, 2025 | 8.42 | 8.42 | 8.13 | 8.21 | 7.87 | -2.61% | 3,601 |
| Jul 14, 2025 | 8.47 | 8.47 | 8.42 | 8.43 | 8.09 | -0.12% | 2,847 |
| Jul 11, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.09 | 3.94% | 231 |
| Jul 10, 2025 | 8.11 | 8.43 | 8.11 | 8.12 | 7.79 | 0.62% | 498 |
| Jul 9, 2025 | 8.05 | 8.32 | 8.05 | 8.07 | 7.74 | 0.88% | 5,386 |
| Jul 8, 2025 | 7.99 | 8.00 | 7.80 | 8.00 | 7.67 | 0.13% | 2,789 |
| Jul 7, 2025 | 8.00 | 8.00 | 7.82 | 7.99 | 7.66 | -0.37% | 10,682 |
| Jul 4, 2025 | 8.03 | 8.03 | 7.80 | 8.02 | 7.69 | 0.38% | 3,484 |
| Jul 3, 2025 | 8.07 | 8.07 | 7.99 | 7.99 | 7.66 | - | 9,419 |
| Jul 2, 2025 | 7.95 | 8.08 | 7.71 | 7.99 | 7.66 | 0.50% | 5,426 |
| Jul 1, 2025 | 7.99 | 7.99 | 7.80 | 7.95 | 7.62 | 0.13% | 5,850 |
| Jun 30, 2025 | 7.92 | 7.94 | 7.92 | 7.94 | 7.62 | 0.13% | 3,466 |
| Jun 27, 2025 | 7.94 | 7.94 | 7.90 | 7.93 | 7.61 | 2.32% | 4,098 |
| Jun 26, 2025 | 7.92 | 7.93 | 7.75 | 7.75 | 7.43 | -1.90% | 14,450 |
| Jun 25, 2025 | 7.94 | 7.94 | 7.90 | 7.90 | 7.58 | 0.25% | 3,557 |
| Jun 24, 2025 | 7.88 | 7.97 | 7.88 | 7.88 | 7.56 | 2.34% | 2,753 |