BSA Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	0.36	0.36	0.33	0.36	0.36	-1.39%	200,346
Mar 30, 2026	0.39	0.39	0.36	0.36	0.36	-4.00%	60,670
Mar 27, 2026	0.37	0.38	0.36	0.38	0.38	1.35%	135,845
Mar 26, 2026	0.36	0.37	0.34	0.37	0.37	4.23%	218,657
Mar 25, 2026	0.32	0.37	0.31	0.36	0.36	10.94%	135,330
Mar 24, 2026	0.31	0.33	0.31	0.32	0.32	3.23%	213,538
Mar 23, 2026	0.37	0.39	0.31	0.31	0.31	-18.42%	1,157,629
Mar 20, 2026	0.40	0.40	0.38	0.38	0.38	-5.00%	84,478
Mar 19, 2026	0.40	0.41	0.38	0.40	0.40	-	639,611
Mar 18, 2026	0.43	0.43	0.38	0.40	0.40	-6.98%	356,215
Mar 17, 2026	0.43	0.43	0.41	0.43	0.43	3.61%	197,812
Mar 16, 2026	0.43	0.43	0.40	0.42	0.42	-2.35%	276,797
Mar 13, 2026	0.39	0.43	0.39	0.43	0.43	3.66%	135,134
Mar 12, 2026	0.44	0.44	0.36	0.41	0.41	1.23%	537,649
Mar 11, 2026	0.36	0.45	0.36	0.41	0.41	12.50%	466,454
Mar 10, 2026	0.35	0.37	0.35	0.36	0.36	4.35%	94,521
Mar 9, 2026	0.38	0.38	0.32	0.35	0.35	-9.21%	595,915
Mar 6, 2026	0.42	0.43	0.36	0.38	0.38	-3.80%	693,735
Mar 5, 2026	0.39	0.41	0.37	0.40	0.40	9.72%	414,732
Mar 4, 2026	0.40	0.40	0.36	0.36	0.36	-11.11%	390,883
Mar 3, 2026	0.43	0.46	0.39	0.41	0.41	-14.74%	1,785,257
Mar 2, 2026	0.35	0.49	0.35	0.48	0.48	41.79%	1,801,507
Feb 27, 2026	0.35	0.36	0.32	0.34	0.34	-6.94%	1,052,557
Feb 26, 2026	0.32	0.40	0.31	0.36	0.36	7.46%	2,690,520
Feb 25, 2026	0.28	0.38	0.26	0.34	0.34	15.52%	1,402,036
Feb 24, 2026	0.24	0.29	0.24	0.29	0.29	23.40%	552,930
Feb 23, 2026	0.25	0.26	0.23	0.24	0.24	-7.84%	782,479
Feb 20, 2026	0.26	0.26	0.25	0.26	0.26	-1.92%	294,123
Feb 19, 2026	0.27	0.27	0.26	0.26	0.26	1.96%	81,094
Feb 18, 2026	0.27	0.27	0.26	0.26	0.26	-5.56%	149,874
Feb 17, 2026	0.27	0.27	0.25	0.27	0.27	-	603,683
Feb 16, 2026	0.29	0.32	0.27	0.27	0.27	-3.57%	1,299,414
Feb 13, 2026	0.24	0.29	0.24	0.28	0.28	16.67%	1,473,771
Feb 12, 2026	0.23	0.25	0.22	0.24	0.24	4.35%	932,252
Feb 11, 2026	0.23	0.23	0.22	0.23	0.23	4.55%	837,089
Feb 10, 2026	0.21	0.23	0.20	0.22	0.22	10.00%	627,815
Feb 9, 2026	0.18	0.22	0.18	0.20	0.20	15.94%	1,623,876
Feb 6, 2026	0.18	0.18	0.17	0.17	0.17	-4.17%	432,381
Feb 5, 2026	0.16	0.18	0.16	0.18	0.18	16.13%	1,297,634
Feb 4, 2026	0.16	0.16	0.15	0.16	0.16	-3.13%	755,347
Feb 3, 2026	0.16	0.16	0.16	0.16	0.16	-	160,261
Feb 2, 2026	0.16	0.16	0.16	0.16	0.16	-	3,500
Jan 30, 2026	0.15	0.16	0.15	0.16	0.16	10.34%	181,685
Jan 29, 2026	0.15	0.15	0.15	0.15	0.15	-3.33%	150,405
Jan 28, 2026	0.15	0.15	0.15	0.15	0.15	-6.25%	47,449
Jan 27, 2026	0.16	0.16	0.16	0.16	0.16	-	161,355
Jan 23, 2026	0.15	0.16	0.15	0.16	0.16	-	10,129
Jan 22, 2026	0.15	0.16	0.15	0.16	0.16	8.47%	498,111
Jan 21, 2026	0.15	0.15	0.14	0.15	0.15	-4.84%	128,510
Jan 20, 2026	0.15	0.16	0.15	0.16	0.16	-	2,167