BSP Financial Group Limited (ASX:BFL)
Australia · Delayed Price · Currency is AUD 8.36
+0.11 (1.33%)
May 27, 2026, 2:44 PM AEST
BSP Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 8.25 | 8.36 | 8.23 | 8.36 | - | 1.33% | 12,759 |
| May 26, 2026 | 8.25 | 8.35 | 8.25 | 8.25 | 8.25 | - | 9,917 |
| May 25, 2026 | 8.17 | 8.30 | 8.17 | 8.25 | 8.25 | 0.98% | 8,608 |
| May 22, 2026 | 8.32 | 8.33 | 8.17 | 8.17 | 8.17 | -1.92% | 1,666 |
| May 21, 2026 | 8.37 | 8.37 | 8.32 | 8.33 | 8.33 | -0.72% | 1,453 |
| May 20, 2026 | 8.26 | 8.39 | 8.26 | 8.39 | 8.39 | 1.08% | 122 |
| May 19, 2026 | 8.44 | 8.44 | 8.18 | 8.30 | 8.30 | -1.78% | 1,342 |
| May 18, 2026 | 8.32 | 8.45 | 8.25 | 8.45 | 8.45 | 1.56% | 1,683 |
| May 15, 2026 | 8.19 | 8.32 | 8.19 | 8.32 | 8.32 | 1.71% | 534 |
| May 14, 2026 | 8.24 | 8.24 | 8.17 | 8.18 | 8.18 | -0.73% | 7,740 |
| May 13, 2026 | 8.28 | 8.28 | 8.19 | 8.24 | 8.24 | -0.72% | 22,886 |
| May 12, 2026 | 8.45 | 8.45 | 8.30 | 8.30 | 8.30 | -1.43% | 5,149 |
| May 11, 2026 | 8.45 | 8.45 | 8.38 | 8.42 | 8.42 | -0.36% | 3,067 |
| May 8, 2026 | 8.45 | 8.45 | 8.30 | 8.45 | 8.45 | - | 1,142 |
| May 7, 2026 | 8.45 | 8.45 | 8.44 | 8.45 | 8.45 | 0.12% | 1,211 |
| May 6, 2026 | 8.34 | 8.44 | 8.30 | 8.44 | 8.44 | 1.32% | 4,116 |
| May 5, 2026 | 8.35 | 8.35 | 8.33 | 8.33 | 8.33 | -0.24% | 424 |
| May 4, 2026 | 8.35 | 8.35 | 8.25 | 8.35 | 8.35 | 1.21% | 15,529 |
| May 1, 2026 | 8.34 | 8.35 | 8.25 | 8.25 | 8.25 | -1.08% | 4,139 |
| Apr 30, 2026 | 8.33 | 8.34 | 8.32 | 8.34 | 8.34 | -0.12% | 5,061 |
| Apr 29, 2026 | 8.35 | 8.35 | 8.30 | 8.35 | 8.35 | - | 5,202 |
| Apr 28, 2026 | 8.31 | 8.35 | 8.31 | 8.35 | 8.35 | 0.48% | 6,573 |
| Apr 27, 2026 | 8.20 | 8.31 | 8.20 | 8.31 | 8.31 | 1.34% | 3,660 |
| Apr 24, 2026 | 8.21 | 8.21 | 8.19 | 8.20 | 8.20 | -0.12% | 132 |
| Apr 23, 2026 | 8.25 | 8.25 | 8.21 | 8.21 | 8.21 | -0.48% | 11,921 |
| Apr 22, 2026 | 8.25 | 8.25 | 8.23 | 8.25 | 8.25 | - | 9,201 |
| Apr 21, 2026 | 8.10 | 8.25 | 8.10 | 8.25 | 8.25 | 1.85% | 11,302 |
| Apr 20, 2026 | 8.10 | 8.10 | 8.07 | 8.10 | 8.10 | - | 5,813 |
| Apr 17, 2026 | 8.02 | 8.10 | 8.00 | 8.10 | 8.10 | 0.87% | 883 |
| Apr 16, 2026 | 8.00 | 8.03 | 8.00 | 8.03 | 8.03 | 0.63% | 1,778 |
| Apr 15, 2026 | 8.00 | 8.00 | 7.98 | 7.98 | 7.98 | - | 16,200 |
| Apr 14, 2026 | 8.00 | 8.00 | 7.98 | 7.98 | 7.98 | 0.13% | 4,108 |
| Apr 13, 2026 | 8.00 | 8.03 | 7.97 | 7.97 | 7.97 | -0.38% | 16,113 |
| Apr 10, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 2,000 |
| Apr 9, 2026 | 8.00 | 8.00 | 7.92 | 8.00 | 8.00 | 0.88% | 13,648 |
| Apr 8, 2026 | 8.00 | 8.00 | 7.93 | 7.93 | 7.93 | -0.75% | 18,694 |
| Apr 7, 2026 | 7.96 | 8.00 | 7.95 | 7.99 | 7.99 | 0.50% | 21,993 |
| Apr 2, 2026 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | -0.62% | 5,916 |
| Apr 1, 2026 | 8.00 | 8.00 | 7.95 | 8.00 | 8.00 | - | 22,506 |
| Mar 31, 2026 | 8.00 | 8.06 | 8.00 | 8.00 | 8.00 | 0.63% | 1,798 |
| Mar 30, 2026 | 8.00 | 8.00 | 7.92 | 7.95 | 7.95 | -0.62% | 12,910 |
| Mar 27, 2026 | 8.00 | 8.00 | 7.94 | 8.00 | 8.00 | 0.38% | 20,895 |
| Mar 26, 2026 | 7.98 | 8.00 | 7.97 | 7.97 | 7.97 | -0.38% | 12,280 |
| Mar 25, 2026 | 7.97 | 8.00 | 7.97 | 8.00 | 8.00 | 0.38% | 64 |
| Mar 24, 2026 | 8.14 | 8.14 | 7.97 | 7.97 | 7.97 | 0.13% | 1,408 |
| Mar 23, 2026 | 8.02 | 8.10 | 7.96 | 7.96 | 7.96 | -2.33% | 3,297 |
| 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 |