BSP Financial Group Limited (ASX:BFL)
Australia · Delayed Price · Currency is AUD 7.97
+0.09 (1.14%)
Sep 30, 2026, 3:57 PM AEST
BSP Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 7.88 | 7.97 | 7.75 | 7.97 | - | 1.14% | 8,289 |
| Sep 29, 2026 | 7.79 | 7.88 | 7.70 | 7.88 | 7.88 | 1.29% | 7,651 |
| Sep 28, 2026 | 7.82 | 7.91 | 7.77 | 7.78 | 7.78 | -0.38% | 2,494 |
| Sep 25, 2026 | 7.90 | 7.97 | 7.80 | 7.81 | 7.81 | -1.14% | 252 |
| Sep 24, 2026 | 7.79 | 7.97 | 7.79 | 7.90 | 7.90 | 7.12% | 7,923 |
| Sep 23, 2026 | 7.94 | 7.94 | 7.38 | 7.38 | 7.38 | -6.65% | 8,497 |
| Sep 22, 2026 | 7.88 | 7.97 | 7.86 | 7.90 | 7.90 | 0.25% | 6,878 |
| Sep 21, 2026 | 8.00 | 8.00 | 7.88 | 7.88 | 7.88 | -1.38% | 4,239 |
| Sep 18, 2026 | 7.94 | 8.00 | 7.86 | 7.99 | 7.99 | 0.63% | 10,590 |
| Sep 17, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.13% | 3 |
| Sep 16, 2026 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | 0.13% | 2,665 |
| Sep 15, 2026 | 7.95 | 7.95 | 7.90 | 7.94 | 7.94 | -0.13% | 2,062 |
| Sep 14, 2026 | 7.98 | 8.00 | 7.95 | 7.95 | 7.95 | -0.38% | 1,219 |
| Sep 11, 2026 | 7.98 | 7.98 | 7.95 | 7.98 | 7.98 | 0.25% | 1,067 |
| Sep 10, 2026 | 7.97 | 7.97 | 7.95 | 7.96 | 7.96 | -0.62% | 2,434 |
| Sep 9, 2026 | 7.99 | 8.01 | 7.99 | 8.01 | 8.01 | 0.25% | 7,220 |
| Sep 8, 2026 | 8.01 | 8.01 | 7.98 | 7.99 | 7.99 | -0.12% | 4,139 |
| Sep 7, 2026 | 8.00 | 8.01 | 8.00 | 8.00 | 8.00 | - | 3,041 |
| Sep 4, 2026 | 8.00 | 8.00 | 7.99 | 8.00 | 8.00 | - | 12,848 |
| Sep 3, 2026 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | -0.37% | 6,078 |
| Sep 2, 2026 | 8.03 | 8.09 | 7.99 | 8.03 | 8.03 | - | 10,861 |
| Sep 1, 2026 | 7.99 | 8.03 | 7.99 | 8.03 | 8.03 | 0.88% | 2,049 |
| Aug 31, 2026 | 7.99 | 7.99 | 7.95 | 7.96 | 7.96 | -0.50% | 6,725 |
| Aug 28, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.13% | 6 |
| Aug 27, 2026 | 8.03 | 8.03 | 7.99 | 7.99 | 7.99 | -0.12% | 6,394 |
| Aug 26, 2026 | 8.07 | 8.07 | 7.98 | 8.00 | 8.00 | 1.06% | 6,054 |
| Aug 25, 2026 | 8.10 | 8.11 | 8.05 | 8.08 | 7.92 | -0.25% | 20,503 |
| Aug 24, 2026 | 8.07 | 8.10 | 8.05 | 8.10 | 7.94 | 0.37% | 26,083 |
| Aug 21, 2026 | 7.94 | 8.07 | 7.94 | 8.07 | 7.91 | 1.64% | 1,043 |
| Aug 20, 2026 | 8.04 | 8.07 | 7.94 | 7.94 | 7.78 | -1.37% | 24,147 |
| Aug 19, 2026 | 8.04 | 8.05 | 7.94 | 8.05 | 7.89 | 0.12% | 3,358 |
| Aug 18, 2026 | 7.98 | 8.05 | 7.98 | 8.04 | 7.88 | - | 1,891 |
| Aug 17, 2026 | 8.02 | 8.04 | 7.98 | 8.04 | 7.88 | - | 1,646 |
| Aug 14, 2026 | 8.04 | 8.04 | 8.03 | 8.04 | 7.88 | 0.88% | 942 |
| Aug 13, 2026 | 7.98 | 7.98 | 7.97 | 7.97 | 7.81 | -0.13% | 1,292 |
| Aug 12, 2026 | 8.02 | 8.04 | 7.98 | 7.98 | 7.82 | 0.25% | 971 |
| Aug 11, 2026 | 8.04 | 8.04 | 7.94 | 7.96 | 7.80 | -1.12% | 24,935 |
| Aug 10, 2026 | 7.91 | 8.06 | 7.91 | 8.05 | 7.89 | 1.77% | 11,118 |
| Aug 7, 2026 | 8.03 | 8.04 | 7.91 | 7.91 | 7.75 | -1.49% | 3,276 |
| Aug 6, 2026 | 8.02 | 8.04 | 8.02 | 8.03 | 7.87 | - | 8,189 |
| Aug 5, 2026 | 7.97 | 8.05 | 7.97 | 8.03 | 7.87 | 0.75% | 14,354 |
| Aug 4, 2026 | 7.95 | 7.97 | 7.95 | 7.97 | 7.81 | 0.76% | 4,541 |
| Aug 3, 2026 | 7.99 | 7.99 | 7.91 | 7.91 | 7.75 | 0.38% | 4,959 |
| Jul 31, 2026 | 7.90 | 7.99 | 7.87 | 7.88 | 7.72 | 0.13% | 8,816 |
| Jul 30, 2026 | 8.06 | 8.06 | 7.87 | 7.87 | 7.71 | -2.36% | 8,822 |
| Jul 29, 2026 | 8.10 | 8.10 | 7.98 | 8.06 | 7.90 | -0.25% | 51,838 |
| Jul 28, 2026 | 8.16 | 8.18 | 8.08 | 8.08 | 7.92 | -0.98% | 17,755 |
| Jul 27, 2026 | 8.21 | 8.21 | 8.15 | 8.16 | 7.99 | -0.61% | 35,803 |
| Jul 24, 2026 | 8.25 | 8.25 | 8.21 | 8.21 | 8.04 | 0.12% | 3,740 |
| Jul 23, 2026 | 8.20 | 8.25 | 8.20 | 8.20 | 8.03 | 0.12% | 13,688 |