BSA Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	0.36	0.38	0.35	0.37	0.37	7.35%	98,508
Apr 7, 2026	0.37	0.37	0.34	0.34	0.34	-5.56%	52,209
Apr 2, 2026	0.38	0.38	0.36	0.36	0.36	-5.26%	151,377
Apr 1, 2026	0.34	0.39	0.34	0.38	0.38	7.04%	141,116
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