Axos Financial, Inc. (BST:BB4)
Germany · Delayed Price · Currency is EUR 83.00
+1.50 (1.84%)
At close: Oct 29, 2026
BST:BB4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 83.00 | 83.00 | 80.50 | 81.00 | 81.00 | -2.41% | 80 |
| Oct 29, 2026 | 82.00 | 83.50 | 81.50 | 83.00 | 83.00 | 1.84% | - |
| Oct 28, 2026 | 82.50 | 82.50 | 81.00 | 81.50 | 81.50 | -1.81% | - |
| Oct 27, 2026 | 82.00 | 83.00 | 82.00 | 83.00 | 83.00 | 1.22% | - |
| Oct 26, 2026 | 81.00 | 83.00 | 81.00 | 82.00 | 82.00 | - | - |
| Oct 23, 2026 | 81.50 | 82.50 | 80.00 | 82.00 | 82.00 | - | - |
| Oct 22, 2026 | 79.00 | 82.50 | 79.00 | 82.00 | 82.00 | 2.50% | - |
| Oct 21, 2026 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | - | - |
| Oct 20, 2026 | 77.50 | 80.00 | 77.50 | 80.00 | 80.00 | 2.56% | - |
| Oct 19, 2026 | 78.00 | 78.50 | 78.00 | 78.00 | 78.00 | -0.64% | - |
| Oct 16, 2026 | 77.00 | 79.00 | 76.50 | 78.50 | 78.50 | 0.64% | - |
| Oct 15, 2026 | 76.50 | 78.00 | 76.00 | 78.00 | 78.00 | 1.30% | - |
| Oct 14, 2026 | 78.00 | 78.50 | 76.50 | 77.00 | 77.00 | -2.53% | - |
| Oct 13, 2026 | 79.00 | 79.50 | 78.00 | 79.00 | 79.00 | -0.63% | - |
| Oct 12, 2026 | 78.50 | 80.00 | 78.00 | 79.50 | 79.50 | 0.63% | - |
| Oct 9, 2026 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 0.64% | - |
| Oct 8, 2026 | 77.50 | 79.00 | 77.00 | 78.50 | 78.50 | 0.64% | - |
| Oct 7, 2026 | 78.00 | 79.00 | 77.50 | 78.00 | 78.00 | -1.27% | - |
| Oct 6, 2026 | 78.00 | 79.50 | 78.00 | 79.00 | 79.00 | 0.64% | - |
| Oct 5, 2026 | 78.50 | 79.50 | 77.50 | 78.50 | 78.50 | -0.63% | - |
| Oct 2, 2026 | 77.00 | 79.00 | 77.00 | 79.00 | 79.00 | 1.94% | - |
| Oct 1, 2026 | 76.00 | 77.50 | 74.50 | 77.50 | 77.50 | 1.31% | - |
| Sep 30, 2026 | 75.50 | 76.50 | 75.00 | 76.50 | 76.50 | 0.66% | - |
| Sep 29, 2026 | 76.00 | 77.50 | 76.00 | 76.00 | 76.00 | -1.30% | - |
| Sep 28, 2026 | 76.50 | 78.00 | 76.50 | 77.00 | 77.00 | -0.65% | - |
| Sep 25, 2026 | 77.00 | 78.50 | 77.00 | 77.50 | 77.50 | -0.64% | - |
| Sep 24, 2026 | 76.00 | 78.00 | 75.50 | 78.00 | 78.00 | 1.30% | - |
| Sep 23, 2026 | 77.00 | 78.00 | 77.00 | 77.00 | 77.00 | -1.91% | - |
| Sep 22, 2026 | 78.00 | 79.50 | 78.00 | 78.50 | 78.50 | -0.63% | - |
| Sep 21, 2026 | 78.50 | 79.50 | 78.00 | 79.00 | 79.00 | - | - |
| Sep 18, 2026 | 79.00 | 79.00 | 78.50 | 79.00 | 79.00 | - | - |
| Sep 17, 2026 | 80.00 | 81.00 | 79.00 | 79.00 | 79.00 | -1.86% | - |
| Sep 16, 2026 | 79.50 | 81.00 | 79.50 | 80.50 | 80.50 | 0.63% | - |
| Sep 15, 2026 | 80.00 | 81.00 | 79.50 | 80.00 | 80.00 | -1.23% | - |
| Sep 14, 2026 | 79.50 | 81.50 | 78.50 | 81.00 | 81.00 | 1.25% | - |
| Sep 11, 2026 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | -0.62% | - |
| Sep 10, 2026 | 79.50 | 80.50 | 79.00 | 80.50 | 80.50 | 0.63% | - |
| Sep 9, 2026 | 82.00 | 82.00 | 79.50 | 80.00 | 80.00 | -3.61% | - |
| Sep 8, 2026 | 82.50 | 83.50 | 82.50 | 83.00 | 83.00 | 0.61% | - |
| Sep 7, 2026 | 83.00 | 83.00 | 82.50 | 82.50 | 82.50 | -1.79% | - |
| Sep 4, 2026 | 82.50 | 84.00 | 81.50 | 84.00 | 84.00 | 0.60% | - |
| Sep 3, 2026 | 82.00 | 83.50 | 81.50 | 83.50 | 83.50 | 1.21% | - |
| Sep 2, 2026 | 81.00 | 83.00 | 80.00 | 82.50 | 82.50 | 1.23% | - |
| Sep 1, 2026 | 82.50 | 83.00 | 81.00 | 81.50 | 81.50 | -1.81% | 200 |
| Aug 31, 2026 | 83.00 | 84.50 | 82.50 | 83.00 | 83.00 | -1.19% | - |
| 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 | - | - |