BSP Financial Group Limited (ASX:BFL)
Australia · Delayed Price · Currency is AUD 7.87
-0.19 (-2.36%)
Jul 30, 2026, 3:57 PM AEST
BSP Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 8.06 | 8.06 | 7.96 | 7.96 | - | -1.24% | 51,844 |
| 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 |
| Jun 10, 2026 | 8.39 | 8.40 | 8.38 | 8.40 | 8.40 | 1.82% | 9,570 |
| Jun 9, 2026 | 8.40 | 8.40 | 8.25 | 8.25 | 8.25 | -1.79% | 15,424 |
| Jun 5, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 2,787 |
| Jun 4, 2026 | 8.38 | 8.40 | 8.38 | 8.40 | 8.40 | 0.24% | 3,706 |
| Jun 3, 2026 | 8.36 | 8.40 | 8.36 | 8.38 | 8.38 | 0.24% | 2,276 |
| Jun 2, 2026 | 8.40 | 8.40 | 8.36 | 8.36 | 8.36 | -0.24% | 4,254 |
| Jun 1, 2026 | 8.36 | 8.40 | 8.36 | 8.38 | 8.38 | 0.24% | 13,939 |
| May 29, 2026 | 8.36 | 8.36 | 8.34 | 8.36 | 8.36 | 0.84% | 4,917 |
| May 28, 2026 | 8.30 | 8.36 | 8.19 | 8.29 | 8.29 | -0.84% | 9,168 |
| May 27, 2026 | 8.25 | 8.36 | 8.23 | 8.36 | 8.36 | 1.33% | 12,479 |
| 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 |