Axos Financial, Inc. (BST:BB4)
Germany · Delayed Price · Currency is EUR 85.50
-1.50 (-1.72%)
At close: Jul 20, 2026
BST:BB4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 19, 2026 | 76.00 | 76.00 | 75.50 | 75.50 | 75.50 | -1.31% | - |
| Jun 18, 2026 | 76.00 | 77.50 | 76.00 | 76.50 | 76.50 | 0.66% | - |
| Jun 17, 2026 | 76.00 | 77.50 | 75.50 | 76.00 | 76.00 | -1.30% | - |
| Jun 16, 2026 | 76.50 | 77.50 | 76.50 | 77.00 | 77.00 | - | - |
| Jun 15, 2026 | 77.50 | 78.50 | 77.00 | 77.00 | 77.00 | -0.65% | - |
| Jun 12, 2026 | 76.50 | 78.00 | 76.00 | 77.50 | 77.50 | 0.65% | - |
| Jun 11, 2026 | 75.50 | 77.00 | 75.50 | 77.00 | 77.00 | 0.65% | - |
| Jun 10, 2026 | 75.50 | 77.50 | 75.00 | 76.50 | 76.50 | - | - |
| Jun 9, 2026 | 75.50 | 77.00 | 74.50 | 76.50 | 76.50 | 0.66% | - |
| Jun 8, 2026 | 75.00 | 77.00 | 75.00 | 76.00 | 76.00 | - | - |
| Jun 5, 2026 | 74.50 | 76.50 | 74.50 | 76.00 | 76.00 | 0.66% | - |
| Jun 4, 2026 | 72.00 | 75.50 | 72.00 | 75.50 | 75.50 | 3.42% | - |
| Jun 3, 2026 | 74.50 | 74.50 | 73.00 | 73.00 | 73.00 | -3.31% | - |
| Jun 2, 2026 | 73.00 | 75.50 | 73.00 | 75.50 | 75.50 | 2.03% | - |
| Jun 1, 2026 | 74.00 | 74.50 | 73.00 | 74.00 | 74.00 | -0.67% | - |
| May 29, 2026 | 74.00 | 74.50 | 74.00 | 74.50 | 74.50 | - | - |
| May 28, 2026 | 74.00 | 75.00 | 73.50 | 74.50 | 74.50 | - | - |
| May 27, 2026 | 74.50 | 75.50 | 74.50 | 74.50 | 74.50 | -0.67% | - |
| May 26, 2026 | 74.00 | 75.50 | 74.00 | 75.00 | 75.00 | 1.35% | - |
| May 25, 2026 | 73.50 | 74.00 | 73.50 | 74.00 | 74.00 | - | - |
| May 22, 2026 | 73.50 | 74.00 | 73.00 | 74.00 | 74.00 | 0.68% | - |
| May 21, 2026 | 73.00 | 74.00 | 72.50 | 73.50 | 73.50 | - | - |
| May 20, 2026 | 71.50 | 74.00 | 71.50 | 73.50 | 73.50 | 2.08% | - |
| May 19, 2026 | 71.50 | 73.50 | 71.50 | 72.00 | 72.00 | -0.69% | 1,701 |
| 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 |