BSP Financial Group Limited (ASX:BFL)
Australia
· Delayed Price · Currency is AUD 8.35
-0.03 (-0.36%)
At close: Mar 6, 2026
BSP Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 8.38 | 8.45 | 8.38 | 8.38 | 8.38 | 0.96% | 13,828 |
| Mar 4, 2026 | 8.24 | 8.38 | 8.24 | 8.30 | 8.30 | 0.85% | 12,654 |
| Mar 3, 2026 | 8.18 | 8.23 | 8.18 | 8.23 | 8.23 | -1.44% | 638 |
| Mar 2, 2026 | 8.45 | 8.45 | 8.31 | 8.35 | 8.35 | -1.18% | 3,022 |
| Feb 27, 2026 | 8.55 | 8.56 | 8.19 | 8.45 | 8.45 | -1.17% | 18,232 |
| Feb 26, 2026 | 8.45 | 8.55 | 8.35 | 8.55 | 8.55 | -3.82% | 17,732 |
| Feb 25, 2026 | 8.80 | 8.89 | 8.75 | 8.89 | 8.45 | 1.48% | 21,240 |
| Feb 24, 2026 | 8.70 | 8.88 | 8.60 | 8.76 | 8.33 | 0.69% | 20,707 |
| Feb 23, 2026 | 8.60 | 8.73 | 8.40 | 8.70 | 8.27 | 1.75% | 36,173 |
| Feb 20, 2026 | 8.65 | 8.68 | 8.49 | 8.55 | 8.13 | 0.23% | 28,156 |
| Feb 19, 2026 | 8.51 | 8.55 | 8.49 | 8.53 | 8.11 | 0.24% | 15,265 |
| Feb 18, 2026 | 8.52 | 8.59 | 8.50 | 8.51 | 8.09 | -0.12% | 7,096 |
| Feb 17, 2026 | 8.60 | 8.71 | 8.52 | 8.52 | 8.10 | - | 3,294 |
| Feb 16, 2026 | 8.52 | 8.52 | 8.50 | 8.52 | 8.10 | 0.59% | 9,137 |
| Feb 13, 2026 | 8.52 | 8.52 | 8.47 | 8.47 | 8.05 | -0.59% | 320 |
| Feb 12, 2026 | 8.52 | 8.52 | 8.51 | 8.52 | 8.10 | - | 5,073 |
| Feb 11, 2026 | 8.52 | 8.52 | 8.51 | 8.52 | 8.10 | 0.83% | 1,494 |
| Feb 10, 2026 | 8.47 | 8.52 | 8.31 | 8.45 | 8.03 | -0.59% | 13,413 |
| Feb 9, 2026 | 8.45 | 8.51 | 8.45 | 8.50 | 8.08 | 1.31% | 11,254 |
| Feb 6, 2026 | 8.55 | 8.55 | 8.39 | 8.39 | 7.98 | -2.44% | 15,048 |
| Feb 5, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.18 | -0.92% | 1,127 |
| Feb 4, 2026 | 8.69 | 8.69 | 8.68 | 8.68 | 8.25 | -0.12% | 2,403 |
| Feb 3, 2026 | 8.70 | 8.72 | 8.66 | 8.69 | 8.26 | -1.03% | 4,574 |
| Feb 2, 2026 | 8.76 | 8.78 | 8.69 | 8.78 | 8.35 | - | 726 |
| Jan 30, 2026 | 8.70 | 8.78 | 8.70 | 8.78 | 8.35 | 1.04% | 1,442 |
| Jan 29, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.26 | - | 86 |
| Jan 28, 2026 | 8.70 | 8.70 | 8.67 | 8.69 | 8.26 | -0.57% | 2,911 |
| Jan 27, 2026 | 8.79 | 8.88 | 8.65 | 8.74 | 8.31 | -0.57% | 15,054 |
| Jan 23, 2026 | 8.70 | 8.80 | 8.60 | 8.79 | 8.36 | 1.03% | 2,240 |
| Jan 22, 2026 | 8.86 | 8.86 | 8.60 | 8.70 | 8.27 | -1.81% | 6,933 |
| Jan 21, 2026 | 8.60 | 8.86 | 8.60 | 8.86 | 8.42 | 1.72% | 2,789 |
| Jan 19, 2026 | 8.99 | 8.99 | 8.48 | 8.71 | 8.28 | -3.11% | 6,937 |
| Jan 16, 2026 | 9.21 | 9.50 | 8.41 | 8.99 | 8.55 | 2.39% | 5,163 |
| Jan 15, 2026 | 8.46 | 8.78 | 8.45 | 8.78 | 8.35 | 4.40% | 3,817 |
| Jan 14, 2026 | 8.37 | 8.42 | 8.37 | 8.41 | 8.00 | 0.60% | 1,724 |
| Jan 13, 2026 | 8.35 | 8.36 | 8.35 | 8.36 | 7.95 | 0.24% | 281 |
| Jan 12, 2026 | 8.37 | 8.37 | 8.32 | 8.34 | 7.93 | 0.12% | 23,146 |
| Jan 7, 2026 | 8.49 | 8.49 | 8.33 | 8.33 | 7.92 | -0.24% | 3,266 |
| Jan 6, 2026 | 8.28 | 8.35 | 8.26 | 8.35 | 7.94 | 1.21% | 5,059 |
| Jan 5, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 7.84 | - | 3,156 |
| Jan 2, 2026 | 8.25 | 8.25 | 8.24 | 8.25 | 7.84 | - | 1,927 |
| Dec 31, 2025 | 8.24 | 8.25 | 8.20 | 8.25 | 7.84 | 0.73% | 712 |
| Dec 30, 2025 | 8.25 | 8.27 | 8.10 | 8.19 | 7.79 | 0.86% | 7,738 |
| Dec 29, 2025 | 8.10 | 8.12 | 8.10 | 8.12 | 7.72 | 0.25% | 1,200 |
| Dec 24, 2025 | 8.11 | 8.11 | 8.10 | 8.10 | 7.70 | -0.12% | 5,378 |
| Dec 23, 2025 | 8.10 | 8.11 | 8.09 | 8.11 | 7.71 | 0.12% | 10,276 |
| Dec 22, 2025 | 8.10 | 8.10 | 8.09 | 8.10 | 7.70 | - | 20,330 |
| Dec 19, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 7.70 | 0.25% | 2,909 |
| Dec 18, 2025 | 8.10 | 8.10 | 8.08 | 8.08 | 7.68 | -0.25% | 24 |
| Dec 17, 2025 | 8.08 | 8.10 | 8.08 | 8.10 | 7.70 | 0.25% | 3,459 |
| Dec 16, 2025 | 8.10 | 8.10 | 8.08 | 8.08 | 7.68 | - | 1,982 |
| Dec 15, 2025 | 8.10 | 8.10 | 8.08 | 8.08 | 7.68 | -0.25% | 6,431 |
| Dec 12, 2025 | 8.10 | 8.10 | 8.09 | 8.10 | 7.70 | - | 17,575 |
| Dec 11, 2025 | 8.10 | 8.27 | 8.08 | 8.10 | 7.70 | 0.87% | 18,302 |
| Dec 10, 2025 | 8.05 | 8.05 | 8.03 | 8.03 | 7.64 | 0.37% | 17 |
| Dec 9, 2025 | 7.99 | 8.00 | 7.97 | 8.00 | 7.61 | 0.38% | 1,871 |
| Dec 8, 2025 | 7.90 | 7.99 | 7.90 | 7.97 | 7.58 | 1.40% | 2,157 |
| Dec 5, 2025 | 7.90 | 7.93 | 7.85 | 7.86 | 7.47 | 0.38% | 16,255 |
| Dec 4, 2025 | 7.85 | 7.86 | 7.82 | 7.83 | 7.45 | -0.38% | 35,103 |
| Dec 3, 2025 | 7.98 | 8.00 | 7.81 | 7.86 | 7.47 | -1.63% | 27,074 |
| Dec 2, 2025 | 7.81 | 8.00 | 7.81 | 7.99 | 7.60 | 2.30% | 13,441 |
| Dec 1, 2025 | 7.79 | 7.84 | 7.77 | 7.81 | 7.43 | 0.26% | 3,959 |
| Nov 28, 2025 | 7.79 | 7.79 | 7.76 | 7.79 | 7.41 | 0.39% | 1,699 |
| Nov 27, 2025 | 7.79 | 7.79 | 7.76 | 7.76 | 7.38 | -1.40% | 2,760 |
| Nov 26, 2025 | 7.84 | 7.87 | 7.75 | 7.87 | 7.48 | 0.38% | 5,385 |
| Nov 25, 2025 | 7.87 | 7.87 | 7.84 | 7.84 | 7.45 | -0.38% | 145 |
| Nov 24, 2025 | 7.88 | 7.88 | 7.70 | 7.87 | 7.48 | 2.61% | 4,169 |
| Nov 21, 2025 | 7.63 | 7.68 | 7.61 | 7.67 | 7.29 | -0.39% | 26,794 |
| Nov 20, 2025 | 7.90 | 7.95 | 7.70 | 7.70 | 7.32 | -1.28% | 26,744 |
| Nov 19, 2025 | 7.91 | 7.91 | 7.80 | 7.80 | 7.42 | -1.52% | 419 |
| Nov 18, 2025 | 7.84 | 7.92 | 7.84 | 7.92 | 7.53 | 1.80% | 7,770 |
| Nov 17, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.40 | 0.26% | 20 |
| Nov 14, 2025 | 7.92 | 7.92 | 7.76 | 7.76 | 7.38 | -2.27% | 616 |
| Nov 13, 2025 | 7.65 | 7.94 | 7.65 | 7.94 | 7.55 | 1.79% | 1,276 |
| Nov 12, 2025 | 7.71 | 7.80 | 7.61 | 7.80 | 7.42 | 2.09% | 13,507 |
| Nov 11, 2025 | 7.71 | 7.72 | 7.64 | 7.64 | 7.26 | 0.13% | 4,235 |
| Nov 10, 2025 | 7.67 | 7.68 | 7.62 | 7.63 | 7.25 | -0.52% | 3,404 |
| Nov 7, 2025 | 7.65 | 7.67 | 7.61 | 7.67 | 7.29 | -0.13% | 12,764 |
| Nov 6, 2025 | 7.80 | 7.80 | 7.65 | 7.68 | 7.30 | -1.03% | 13,352 |
| Nov 5, 2025 | 7.70 | 7.76 | 7.69 | 7.76 | 7.38 | 0.78% | 5,635 |
| Nov 4, 2025 | 7.71 | 7.81 | 7.70 | 7.70 | 7.32 | -0.13% | 1,532 |
| Nov 3, 2025 | 8.00 | 8.00 | 7.63 | 7.71 | 7.33 | -3.63% | 13,925 |
| Oct 31, 2025 | 7.88 | 8.00 | 7.88 | 8.00 | 7.61 | 4.71% | 3,734 |
| Oct 30, 2025 | 7.80 | 7.85 | 7.64 | 7.64 | 7.26 | -0.52% | 2,870 |
| Oct 29, 2025 | 7.68 | 7.70 | 7.63 | 7.68 | 7.30 | 0.79% | 3,243 |
| Oct 28, 2025 | 7.60 | 7.62 | 7.60 | 7.62 | 7.25 | 0.40% | 555 |
| Oct 27, 2025 | 7.67 | 7.67 | 7.59 | 7.59 | 7.22 | -1.17% | 6,421 |
| Oct 24, 2025 | 7.68 | 7.68 | 7.63 | 7.68 | 7.30 | -0.39% | 3,230 |
| Oct 23, 2025 | 7.70 | 7.72 | 7.70 | 7.71 | 7.33 | 0.92% | 1,212 |
| Oct 22, 2025 | 7.72 | 7.72 | 7.59 | 7.64 | 7.26 | -1.04% | 3,264 |
| Oct 21, 2025 | 7.75 | 7.75 | 7.65 | 7.72 | 7.34 | 0.26% | 3,800 |
| Oct 20, 2025 | 7.60 | 7.75 | 7.60 | 7.70 | 7.32 | 1.32% | 10,052 |
| Oct 17, 2025 | 7.88 | 7.88 | 7.59 | 7.60 | 7.23 | -1.30% | 3,258 |
| Oct 16, 2025 | 7.85 | 7.90 | 7.66 | 7.70 | 7.32 | -1.28% | 1,801 |
| Oct 15, 2025 | 7.85 | 7.85 | 7.80 | 7.80 | 7.42 | -0.64% | 5,788 |
| Oct 14, 2025 | 7.82 | 7.85 | 7.82 | 7.85 | 7.46 | 0.51% | 1,772 |
| Oct 13, 2025 | 7.95 | 7.95 | 7.81 | 7.81 | 7.43 | -1.88% | 443 |
| Oct 10, 2025 | 7.94 | 7.97 | 7.82 | 7.96 | 7.57 | 0.76% | 706 |
| Oct 9, 2025 | 7.80 | 7.97 | 7.80 | 7.90 | 7.51 | 2.86% | 30,789 |
| Oct 8, 2025 | 7.96 | 7.96 | 7.68 | 7.68 | 7.30 | 0.13% | 1,734 |