BSP Financial Group Limited (ASX:BFL)
Australia · Delayed Price · Currency is AUD 7.70
-0.03 (-0.39%)
Oct 26, 2026, 2:45 PM AEDT
BSP Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 7.72 | 7.74 | 7.70 | 7.70 | 7.70 | -0.39% | 10,912 |
| Oct 23, 2026 | 7.80 | 7.80 | 7.73 | 7.73 | 7.73 | 1.71% | 3,497 |
| Oct 22, 2026 | 7.62 | 7.79 | 7.60 | 7.60 | 7.60 | -0.13% | 11,921 |
| Oct 21, 2026 | 7.61 | 7.67 | 7.53 | 7.61 | 7.61 | -1.81% | 26,890 |
| Oct 20, 2026 | 7.65 | 7.75 | 7.65 | 7.75 | 7.75 | 1.31% | 16,125 |
| Oct 19, 2026 | 7.70 | 7.73 | 7.65 | 7.65 | 7.65 | -0.13% | 2,116 |
| Oct 16, 2026 | 7.75 | 7.75 | 7.66 | 7.66 | 7.66 | 0.13% | 8,420 |
| Oct 15, 2026 | 7.77 | 7.82 | 7.65 | 7.65 | 7.65 | - | 9,940 |
| Oct 14, 2026 | 7.88 | 7.88 | 7.65 | 7.65 | 7.65 | -2.92% | 16,116 |
| Oct 13, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - | 1,562 |
| Oct 12, 2026 | 7.88 | 7.88 | 7.85 | 7.88 | 7.88 | - | 14,192 |
| Oct 9, 2026 | 7.85 | 7.88 | 7.85 | 7.88 | 7.88 | - | 212 |
| Oct 8, 2026 | 7.88 | 7.88 | 7.85 | 7.88 | 7.88 | 0.38% | 6,661 |
| Oct 7, 2026 | 7.88 | 7.88 | 7.85 | 7.85 | 7.85 | -0.63% | 809 |
| Oct 6, 2026 | 7.91 | 7.91 | 7.90 | 7.90 | 7.90 | -0.63% | 5,632 |
| Oct 5, 2026 | 7.95 | 7.96 | 7.95 | 7.95 | 7.95 | 1.27% | 206 |
| Oct 2, 2026 | 7.93 | 7.93 | 7.81 | 7.85 | 7.85 | 0.51% | 1,932 |
| Oct 1, 2026 | 7.80 | 7.96 | 7.80 | 7.81 | 7.81 | -2.01% | 13,627 |
| Sep 30, 2026 | 7.88 | 7.97 | 7.75 | 7.97 | 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 |