Axos Financial, Inc. (BST:BB4)
Germany · Delayed Price · Currency is EUR 72.00
-0.50 (-0.69%)
At close: May 19, 2026
BST:BB4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 70.00 | 72.50 | 70.00 | 72.50 | 72.50 | 2.11% | - |
| May 15, 2026 | 70.50 | 71.50 | 70.50 | 71.00 | 71.00 | - | - |
| May 14, 2026 | 70.00 | 72.50 | 70.00 | 71.00 | 71.00 | 0.71% | - |
| May 13, 2026 | 71.00 | 71.50 | 70.50 | 70.50 | 70.50 | -2.08% | - |
| May 12, 2026 | 72.50 | 72.50 | 70.00 | 72.00 | 72.00 | -0.69% | 60 |
| May 11, 2026 | 73.00 | 73.50 | 72.50 | 72.50 | 72.50 | -1.36% | - |
| May 8, 2026 | 74.00 | 74.50 | 73.50 | 73.50 | 73.50 | -1.34% | - |
| May 7, 2026 | 74.00 | 75.50 | 73.00 | 74.50 | 74.50 | - | - |
| May 6, 2026 | 73.50 | 75.50 | 73.50 | 74.50 | 74.50 | - | - |
| May 5, 2026 | 74.00 | 75.00 | 74.00 | 74.50 | 74.50 | - | - |
| May 4, 2026 | 73.00 | 76.50 | 73.00 | 74.50 | 74.50 | -9.70% | - |
| Apr 30, 2026 | 80.00 | 82.50 | 79.50 | 82.50 | 82.50 | 1.85% | - |
| Apr 29, 2026 | 83.50 | 84.00 | 80.50 | 81.00 | 81.00 | -4.14% | - |
| Apr 28, 2026 | 83.00 | 85.00 | 83.00 | 84.50 | 84.50 | 0.60% | - |
| Apr 27, 2026 | 80.50 | 84.00 | 80.00 | 84.00 | 84.00 | 3.70% | - |
| Apr 24, 2026 | 82.50 | 83.00 | 81.00 | 81.00 | 81.00 | -2.99% | - |
| Apr 23, 2026 | 81.00 | 83.50 | 81.00 | 83.50 | 83.50 | 1.83% | - |
| Apr 22, 2026 | 81.50 | 83.00 | 81.50 | 82.00 | 82.00 | - | - |
| Apr 21, 2026 | 83.00 | 83.50 | 82.00 | 82.00 | 82.00 | -1.80% | - |
| Apr 20, 2026 | 82.00 | 84.00 | 81.00 | 83.50 | 83.50 | 0.60% | - |
| Apr 17, 2026 | 79.50 | 84.00 | 79.50 | 83.00 | 83.00 | 3.75% | - |
| Apr 16, 2026 | 79.50 | 80.00 | 79.50 | 80.00 | 80.00 | - | - |
| Apr 15, 2026 | 78.50 | 81.00 | 78.50 | 80.00 | 80.00 | 0.63% | - |
| Apr 14, 2026 | 78.50 | 80.00 | 78.50 | 79.50 | 79.50 | - | - |
| Apr 13, 2026 | 77.50 | 79.50 | 77.00 | 79.50 | 79.50 | 1.27% | - |
| Apr 10, 2026 | 79.00 | 79.00 | 78.50 | 78.50 | 78.50 | -1.88% | - |
| Apr 9, 2026 | 79.00 | 80.50 | 78.50 | 80.00 | 80.00 | 0.63% | - |
| Apr 8, 2026 | 77.00 | 80.50 | 77.00 | 79.50 | 79.50 | 3.92% | - |
| Apr 7, 2026 | 74.50 | 76.50 | 73.00 | 76.50 | 76.50 | 3.38% | - |
| Apr 2, 2026 | 73.00 | 74.00 | 72.00 | 74.00 | 74.00 | - | - |
| Apr 1, 2026 | 73.00 | 75.00 | 72.50 | 74.00 | 74.00 | 0.68% | 52 |
| Mar 31, 2026 | 72.00 | 74.00 | 72.00 | 73.50 | 73.50 | 1.38% | - |
| Mar 30, 2026 | 71.50 | 73.50 | 71.50 | 72.50 | 72.50 | 0.69% | - |
| Mar 27, 2026 | 73.50 | 73.50 | 71.50 | 72.00 | 72.00 | -2.04% | - |
| Mar 26, 2026 | 73.50 | 74.50 | 73.00 | 73.50 | 73.50 | -0.68% | - |
| Mar 25, 2026 | 73.00 | 74.00 | 72.50 | 74.00 | 74.00 | 1.37% | - |
| Mar 24, 2026 | 72.00 | 73.50 | 71.00 | 73.00 | 73.00 | 1.39% | - |
| Mar 23, 2026 | 71.00 | 74.00 | 69.50 | 72.00 | 72.00 | 0.70% | - |
| Mar 20, 2026 | 71.50 | 71.50 | 71.00 | 71.50 | 71.50 | - | - |
| Mar 19, 2026 | 71.00 | 72.00 | 70.00 | 71.50 | 71.50 | - | - |
| Mar 18, 2026 | 72.00 | 72.00 | 71.00 | 71.50 | 71.50 | -0.69% | - |
| Mar 17, 2026 | 73.00 | 73.50 | 72.00 | 72.00 | 72.00 | -1.37% | 54 |
| Mar 16, 2026 | 74.00 | 75.00 | 73.00 | 73.00 | 73.00 | -1.35% | - |
| Mar 13, 2026 | 73.50 | 74.50 | 73.00 | 74.00 | 74.00 | 0.68% | 110 |
| Mar 12, 2026 | 74.00 | 74.00 | 71.50 | 73.50 | 73.50 | -1.34% | - |
| Mar 11, 2026 | 74.00 | 74.50 | 72.00 | 74.50 | 74.50 | 0.68% | - |
| Mar 10, 2026 | 73.50 | 74.50 | 72.50 | 74.00 | 74.00 | 0.68% | - |
| Mar 9, 2026 | 73.00 | 73.50 | 70.50 | 73.50 | 73.50 | -0.68% | - |
| Mar 6, 2026 | 75.50 | 75.50 | 72.00 | 74.00 | 74.00 | -2.63% | - |
| Mar 5, 2026 | 77.00 | 77.00 | 75.00 | 76.00 | 76.00 | -1.94% | - |