BSP Financial Group Limited (ASX:BFL)
Australia · Delayed Price · Currency is AUD 8.05
+0.01 (0.12%)
Aug 19, 2026, 4:10 PM AEST
BSP Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 8.04 | 8.05 | 7.94 | 8.05 | 8.05 | 0.12% | 3,358 |
| Aug 18, 2026 | 7.98 | 8.05 | 7.98 | 8.04 | 8.04 | - | 1,891 |
| Aug 17, 2026 | 8.02 | 8.04 | 7.98 | 8.04 | 8.04 | - | 1,646 |
| Aug 14, 2026 | 8.04 | 8.04 | 8.03 | 8.04 | 8.04 | 0.88% | 942 |
| Aug 13, 2026 | 7.98 | 7.98 | 7.97 | 7.97 | 7.97 | -0.13% | 1,292 |
| Aug 12, 2026 | 8.02 | 8.04 | 7.98 | 7.98 | 7.98 | 0.25% | 971 |
| Aug 11, 2026 | 8.04 | 8.04 | 7.94 | 7.96 | 7.96 | -1.12% | 24,935 |
| Aug 10, 2026 | 7.91 | 8.06 | 7.91 | 8.05 | 8.05 | 1.77% | 11,118 |
| Aug 7, 2026 | 8.03 | 8.04 | 7.91 | 7.91 | 7.91 | -1.49% | 3,276 |
| Aug 6, 2026 | 8.02 | 8.04 | 8.02 | 8.03 | 8.03 | - | 8,189 |
| Aug 5, 2026 | 7.97 | 8.05 | 7.97 | 8.03 | 8.03 | 0.75% | 14,354 |
| Aug 4, 2026 | 7.95 | 7.97 | 7.95 | 7.97 | 7.97 | 0.76% | 4,541 |
| Aug 3, 2026 | 7.99 | 7.99 | 7.91 | 7.91 | 7.91 | 0.38% | 4,959 |
| Jul 31, 2026 | 7.90 | 7.99 | 7.87 | 7.88 | 7.88 | 0.13% | 8,816 |
| Jul 30, 2026 | 8.06 | 8.06 | 7.87 | 7.87 | 7.87 | -2.36% | 8,822 |
| Jul 29, 2026 | 8.10 | 8.10 | 7.98 | 8.06 | 8.06 | -0.25% | 51,838 |
| Jul 28, 2026 | 8.16 | 8.18 | 8.08 | 8.08 | 8.08 | -0.98% | 17,755 |
| Jul 27, 2026 | 8.21 | 8.21 | 8.15 | 8.16 | 8.16 | -0.61% | 35,803 |
| Jul 24, 2026 | 8.25 | 8.25 | 8.21 | 8.21 | 8.21 | 0.12% | 3,740 |
| Jul 23, 2026 | 8.20 | 8.25 | 8.20 | 8.20 | 8.20 | 0.12% | 13,688 |
| Jul 22, 2026 | 8.18 | 8.20 | 8.18 | 8.19 | 8.19 | 0.24% | 2,650 |
| Jul 21, 2026 | 8.18 | 8.18 | 8.17 | 8.17 | 8.17 | -0.12% | 9,147 |
| Jul 20, 2026 | 8.18 | 8.18 | 8.17 | 8.18 | 8.18 | - | 495 |
| Jul 17, 2026 | 8.15 | 8.18 | 8.15 | 8.18 | 8.18 | 0.12% | 1,699 |
| Jul 16, 2026 | 8.17 | 8.17 | 8.16 | 8.17 | 8.17 | - | 1,009 |
| Jul 15, 2026 | 8.16 | 8.17 | 8.16 | 8.17 | 8.17 | 0.25% | 1,703 |
| Jul 14, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | 63 |
| Jul 13, 2026 | 8.15 | 8.16 | 8.13 | 8.15 | 8.15 | 0.37% | 2,484 |
| Jul 10, 2026 | 8.14 | 8.17 | 8.12 | 8.12 | 8.12 | -0.37% | 1,967 |
| Jul 9, 2026 | 8.18 | 8.18 | 8.13 | 8.15 | 8.15 | - | 1,140 |
| Jul 8, 2026 | 8.18 | 8.18 | 8.15 | 8.15 | 8.15 | -0.37% | 36 |
| Jul 7, 2026 | 8.19 | 8.19 | 8.16 | 8.18 | 8.18 | -0.12% | 1,574 |
| Jul 6, 2026 | 8.16 | 8.19 | 8.14 | 8.19 | 8.19 | 0.37% | 2,432 |
| Jul 3, 2026 | 8.22 | 8.22 | 8.15 | 8.16 | 8.16 | -0.67% | 5,107 |
| Jul 2, 2026 | 8.21 | 8.22 | 8.19 | 8.22 | 8.22 | 0.18% | 443 |
| Jul 1, 2026 | 8.20 | 8.25 | 8.20 | 8.20 | 8.20 | - | 25,146 |
| Jun 30, 2026 | 8.20 | 8.25 | 8.20 | 8.20 | 8.20 | - | 423 |
| Jun 29, 2026 | 8.24 | 8.24 | 8.19 | 8.20 | 8.20 | -0.61% | 1,473 |
| Jun 26, 2026 | 8.25 | 8.25 | 8.20 | 8.25 | 8.25 | 0.61% | 756 |
| Jun 25, 2026 | 8.26 | 8.26 | 8.20 | 8.20 | 8.20 | 0.12% | 374 |
| Jun 24, 2026 | 8.20 | 8.26 | 8.19 | 8.19 | 8.19 | -0.12% | 4,295 |
| Jun 23, 2026 | 8.26 | 8.26 | 8.20 | 8.20 | 8.20 | -1.20% | 19,833 |
| Jun 22, 2026 | 8.32 | 8.32 | 8.30 | 8.30 | 8.30 | 0.61% | 1,609 |
| Jun 19, 2026 | 8.32 | 8.32 | 8.25 | 8.25 | 8.25 | -0.84% | 2,161 |
| Jun 18, 2026 | 8.30 | 8.32 | 8.27 | 8.32 | 8.32 | 0.24% | 3,198 |
| Jun 17, 2026 | 8.30 | 8.30 | 8.26 | 8.30 | 8.30 | - | 7,598 |
| Jun 16, 2026 | 8.35 | 8.35 | 8.27 | 8.30 | 8.30 | -0.60% | 3,536 |
| Jun 15, 2026 | 8.39 | 8.39 | 8.25 | 8.35 | 8.35 | 0.24% | 18,427 |
| Jun 12, 2026 | 8.33 | 8.33 | 8.26 | 8.33 | 8.33 | -0.83% | 961 |
| Jun 11, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 460 |