Axos Financial, Inc. (BST:BB4)
Germany · Delayed Price · Currency is EUR 84.00
+0.50 (0.60%)
At close: Aug 28, 2026
BST:BB4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 82.50 | 84.50 | 82.50 | 84.00 | 84.00 | 0.60% | - |
| Aug 27, 2026 | 83.50 | 84.00 | 82.50 | 83.50 | 83.50 | -0.60% | - |
| Aug 26, 2026 | 83.50 | 84.50 | 82.50 | 84.00 | 84.00 | - | - |
| Aug 25, 2026 | 82.00 | 84.00 | 82.00 | 84.00 | 84.00 | 1.82% | - |
| Aug 24, 2026 | 81.50 | 83.00 | 81.50 | 82.50 | 82.50 | - | - |
| Aug 21, 2026 | 81.00 | 82.50 | 81.00 | 82.50 | 82.50 | 0.61% | - |
| Aug 20, 2026 | 81.50 | 82.50 | 80.50 | 82.00 | 82.00 | -0.61% | - |
| Aug 19, 2026 | 83.00 | 84.00 | 82.00 | 82.50 | 82.50 | -1.79% | - |
| Aug 18, 2026 | 84.50 | 85.50 | 84.00 | 84.00 | 84.00 | -2.33% | - |
| Aug 17, 2026 | 87.00 | 88.00 | 85.50 | 86.00 | 86.00 | -2.27% | - |
| Aug 14, 2026 | 86.00 | 88.50 | 86.00 | 88.00 | 88.00 | 1.15% | - |
| Aug 13, 2026 | 86.00 | 88.00 | 86.00 | 87.00 | 87.00 | 0.58% | - |
| Aug 12, 2026 | 86.00 | 87.50 | 85.00 | 86.50 | 86.50 | - | - |
| Aug 11, 2026 | 85.00 | 87.00 | 85.00 | 86.50 | 86.50 | 1.17% | - |
| Aug 10, 2026 | 85.50 | 86.50 | 84.50 | 85.50 | 85.50 | -1.16% | - |
| Aug 7, 2026 | 87.00 | 88.00 | 85.50 | 86.50 | 86.50 | -2.26% | - |
| Aug 6, 2026 | 89.00 | 89.50 | 88.50 | 88.50 | 88.50 | -1.12% | - |
| Aug 5, 2026 | 90.50 | 90.50 | 89.00 | 89.50 | 89.50 | -1.10% | - |
| Aug 4, 2026 | 89.00 | 91.50 | 89.00 | 90.50 | 90.50 | 0.56% | - |
| Aug 3, 2026 | 87.50 | 90.50 | 87.50 | 90.00 | 90.00 | 2.27% | - |
| Jul 31, 2026 | 85.00 | 88.00 | 85.00 | 88.00 | 88.00 | 3.53% | - |
| Jul 30, 2026 | 85.00 | 86.00 | 84.50 | 85.00 | 85.00 | -0.58% | - |
| Jul 29, 2026 | 86.00 | 86.50 | 85.00 | 85.50 | 85.50 | -1.72% | - |
| Jul 28, 2026 | 83.50 | 87.00 | 83.50 | 87.00 | 87.00 | 2.96% | - |
| Jul 27, 2026 | 83.50 | 85.00 | 83.00 | 84.50 | 84.50 | 0.60% | - |
| Jul 24, 2026 | 82.50 | 85.00 | 82.50 | 84.00 | 84.00 | 0.60% | - |
| Jul 23, 2026 | 84.00 | 84.50 | 82.50 | 83.50 | 83.50 | -1.76% | - |
| Jul 22, 2026 | 84.50 | 85.00 | 84.00 | 85.00 | 85.00 | - | - |
| Jul 21, 2026 | 84.50 | 85.50 | 84.50 | 85.00 | 85.00 | -0.58% | - |
| Jul 20, 2026 | 86.00 | 86.50 | 85.00 | 85.50 | 85.50 | -1.72% | - |
| Jul 17, 2026 | 86.50 | 87.50 | 86.50 | 87.00 | 87.00 | -1.14% | - |
| Jul 16, 2026 | 84.50 | 89.00 | 84.00 | 88.00 | 88.00 | 3.53% | - |
| Jul 15, 2026 | 84.50 | 86.50 | 84.50 | 85.00 | 85.00 | -0.58% | - |
| Jul 14, 2026 | 84.00 | 85.50 | 83.50 | 85.50 | 85.50 | - | - |
| Jul 13, 2026 | 84.00 | 85.50 | 83.50 | 85.50 | 85.50 | - | - |
| Jul 10, 2026 | 84.00 | 85.50 | 84.00 | 85.50 | 85.50 | 1.18% | - |
| Jul 9, 2026 | 82.50 | 85.50 | 82.50 | 84.50 | 84.50 | 1.81% | - |
| Jul 8, 2026 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | -4.05% | - |
| Jul 7, 2026 | 87.00 | 88.00 | 86.50 | 86.50 | 86.50 | -1.14% | - |
| Jul 6, 2026 | 85.00 | 87.50 | 84.50 | 87.50 | 87.50 | 3.55% | - |
| Jul 3, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -1.17% | - |
| Jul 2, 2026 | 86.00 | 87.00 | 85.00 | 85.50 | 85.50 | -1.16% | - |
| Jul 1, 2026 | 84.00 | 87.00 | 84.00 | 86.50 | 86.50 | 1.17% | - |
| Jun 30, 2026 | 83.50 | 85.50 | 83.50 | 85.50 | 85.50 | 1.18% | - |
| Jun 29, 2026 | 84.00 | 84.50 | 83.00 | 84.50 | 84.50 | - | - |
| Jun 26, 2026 | 82.50 | 84.50 | 82.00 | 84.50 | 84.50 | 1.81% | - |
| Jun 25, 2026 | 82.00 | 83.50 | 82.00 | 83.00 | 83.00 | 0.61% | - |
| Jun 24, 2026 | 79.50 | 82.50 | 79.50 | 82.50 | 82.50 | 3.13% | - |
| Jun 23, 2026 | 76.50 | 80.00 | 76.00 | 80.00 | 80.00 | 3.90% | - |
| Jun 22, 2026 | 76.00 | 77.50 | 76.00 | 77.00 | 77.00 | 1.99% | - |