BSA Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	0.32	0.33	0.32	0.33	0.33	4.84%	76,599
Jun 18, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	32,538
Jun 17, 2026	0.32	0.32	0.31	0.32	0.32	-4.55%	84,702
Jun 16, 2026	0.29	0.33	0.29	0.33	0.33	13.79%	117,241
Jun 15, 2026	0.34	0.34	0.29	0.29	0.29	-13.43%	158,123
Jun 12, 2026	0.33	0.35	0.32	0.34	0.34	6.35%	331,717
Jun 11, 2026	0.29	0.32	0.29	0.32	0.32	8.62%	380,360
Jun 10, 2026	0.28	0.30	0.28	0.29	0.29	-1.69%	132,411
Jun 9, 2026	0.30	0.30	0.25	0.30	0.30	-	216,100
Jun 5, 2026	0.31	0.31	0.30	0.30	0.30	-3.28%	242,453
Jun 4, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	38,164
Jun 2, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	7,460
Jun 1, 2026	0.32	0.32	0.30	0.30	0.30	-6.25%	55,342
May 29, 2026	0.31	0.32	0.31	0.32	0.32	4.92%	33,082
May 28, 2026	0.30	0.31	0.30	0.31	0.31	3.39%	64,062
May 27, 2026	0.31	0.32	0.30	0.30	0.30	-6.35%	181,631
May 26, 2026	0.32	0.32	0.32	0.32	0.32	5.00%	2,687
May 25, 2026	0.30	0.31	0.30	0.30	0.30	-	4,582
May 22, 2026	0.31	0.31	0.29	0.30	0.30	-6.25%	463,213
May 21, 2026	0.32	0.32	0.32	0.32	0.32	-	229
May 20, 2026	0.32	0.32	0.32	0.32	0.32	-	243
May 19, 2026	0.32	0.32	0.32	0.32	0.32	-	63,825
May 18, 2026	0.34	0.34	0.32	0.32	0.32	-1.54%	20,641
May 15, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	21,882
May 14, 2026	0.33	0.33	0.32	0.32	0.32	3.23%	154,372
May 13, 2026	0.32	0.32	0.31	0.31	0.31	1.64%	135,604
May 12, 2026	0.32	0.32	0.31	0.31	0.31	-	187,585
May 11, 2026	0.33	0.33	0.31	0.31	0.31	-6.15%	121,278
May 8, 2026	0.33	0.36	0.33	0.33	0.33	-1.52%	755,704
May 7, 2026	0.32	0.33	0.31	0.33	0.33	8.20%	42,655
May 6, 2026	0.31	0.31	0.31	0.31	0.31	-	28,386
May 5, 2026	0.32	0.32	0.31	0.31	0.31	-7.58%	25,772
May 4, 2026	0.32	0.33	0.32	0.33	0.33	-2.94%	86,241
May 1, 2026	0.32	0.34	0.32	0.34	0.34	-	122,422
Apr 30, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	103,776
Apr 29, 2026	0.34	0.36	0.34	0.35	0.35	2.94%	133,909
Apr 28, 2026	0.37	0.37	0.34	0.34	0.34	-8.11%	307,976
Apr 27, 2026	0.32	0.37	0.32	0.37	0.37	15.62%	262,342
Apr 24, 2026	0.31	0.33	0.31	0.32	0.32	4.92%	58,540
Apr 23, 2026	0.31	0.31	0.31	0.31	0.31	-3.17%	19
Apr 22, 2026	0.30	0.32	0.30	0.32	0.32	5.00%	81,558
Apr 21, 2026	0.30	0.31	0.30	0.30	0.30	3.45%	199,096
Apr 20, 2026	0.32	0.32	0.29	0.29	0.29	-7.94%	263,303
Apr 17, 2026	0.32	0.32	0.32	0.32	0.32	1.61%	127,529
Apr 16, 2026	0.33	0.33	0.31	0.31	0.31	-8.82%	468,623
Apr 15, 2026	0.34	0.35	0.33	0.34	0.34	-2.86%	55,488
Apr 14, 2026	0.36	0.36	0.34	0.35	0.35	-	32,524
Apr 13, 2026	0.34	0.37	0.34	0.35	0.35	1.45%	163,873
Apr 10, 2026	0.35	0.37	0.34	0.35	0.35	-	162,127
Apr 9, 2026	0.37	0.37	0.34	0.35	0.35	-5.48%	58,866