Skip to main content
BSP Financial Group Limited (ASX:BFL)
Australia flag Australia · Delayed Price · Currency is AUD
7.86
+0.03 (0.38%)
At close: Dec 5, 2025

BSP Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20257.907.937.857.867.860.38%16,255
Dec 4, 20257.857.867.827.837.83-0.38%35,103
Dec 3, 20257.988.007.817.867.86-1.63%27,074
Dec 2, 20257.818.007.817.997.992.30%13,441
Dec 1, 20257.797.847.777.817.810.26%3,959
Nov 28, 20257.797.797.767.797.790.39%1,699
Nov 27, 20257.797.797.767.767.76-1.40%2,760
Nov 26, 20257.847.877.757.877.870.38%5,385
Nov 25, 20257.877.877.847.847.84-0.38%145
Nov 24, 20257.887.887.707.877.872.61%4,169
Nov 21, 20257.637.687.617.677.67-0.39%26,794
Nov 20, 20257.907.957.707.707.70-1.28%26,744
Nov 19, 20257.917.917.807.807.80-1.52%419
Nov 18, 20257.847.927.847.927.921.80%7,770
Nov 17, 20257.787.787.787.787.780.26%20
Nov 14, 20257.927.927.767.767.76-2.27%616
Nov 13, 20257.657.947.657.947.941.79%1,276
Nov 12, 20257.717.807.617.807.802.09%13,507
Nov 11, 20257.717.727.647.647.640.13%4,235
Nov 10, 20257.677.687.627.637.63-0.52%3,404
Nov 7, 20257.657.677.617.677.67-0.13%12,764
Nov 6, 20257.807.807.657.687.68-1.03%13,352
Nov 5, 20257.707.767.697.767.760.78%5,635
Nov 4, 20257.717.817.707.707.70-0.13%1,532
Nov 3, 20258.008.007.637.717.71-3.63%13,925
Oct 31, 20257.888.007.888.008.004.71%3,734
Oct 30, 20257.807.857.647.647.64-0.52%2,870
Oct 29, 20257.687.707.637.687.680.79%3,243
Oct 28, 20257.607.627.607.627.620.40%555
Oct 27, 20257.677.677.597.597.59-1.17%6,421
Oct 24, 20257.687.687.637.687.68-0.39%3,230
Oct 23, 20257.707.727.707.717.710.92%1,212
Oct 22, 20257.727.727.597.647.64-1.04%3,264
Oct 21, 20257.757.757.657.727.720.26%3,800
Oct 20, 20257.607.757.607.707.701.32%10,052
Oct 17, 20257.887.887.597.607.60-1.30%3,258
Oct 16, 20257.857.907.667.707.70-1.28%1,801
Oct 15, 20257.857.857.807.807.80-0.64%5,788
Oct 14, 20257.827.857.827.857.850.51%1,772
Oct 13, 20257.957.957.817.817.81-1.88%443
Oct 10, 20257.947.977.827.967.960.76%706
Oct 9, 20257.807.977.807.907.902.86%30,789
Oct 8, 20257.967.967.687.687.680.13%1,734
Oct 7, 20257.607.687.547.677.671.05%19,856
Oct 6, 20257.607.667.597.597.59-0.13%1,015
Oct 3, 20257.517.607.517.607.601.33%1,563
Oct 2, 20257.667.667.477.507.50-9,779
Oct 1, 20257.587.647.507.507.50-1.06%7,432
Sep 30, 20257.587.587.507.587.581.07%27,065
Sep 29, 20257.537.647.507.507.501.35%40,600
Sep 26, 20257.407.407.387.407.40-9,681
Sep 25, 20257.397.407.367.407.400.68%12,812
Sep 24, 20257.407.457.357.357.35-0.68%8,119
Sep 23, 20257.457.547.347.407.40-0.67%36,748
Sep 22, 20257.497.637.457.457.45-0.80%15,135
Sep 19, 20257.837.837.427.517.51-2.47%5,324
Sep 18, 20257.757.967.707.707.70-0.77%3,993
Sep 17, 20257.947.947.757.767.76-0.77%10,536
Sep 16, 20257.777.997.777.827.820.64%677
Sep 15, 20258.058.097.757.777.77-3.48%18,828
Sep 12, 20257.498.057.498.058.0512.75%45,409
Sep 11, 20256.957.256.957.147.144.69%52,531
Sep 10, 20257.807.806.796.826.82-14.43%116,101
Sep 9, 20258.358.357.927.977.97-4.55%26,456
Sep 8, 20258.468.468.268.358.350.60%7,075
Sep 5, 20258.328.328.308.308.30-10,000
Sep 4, 20258.478.478.308.308.30-2.01%11,129
Sep 3, 20258.538.538.408.478.471.56%5,823
Sep 2, 20258.528.528.338.348.34-2.00%5,578
Sep 1, 20258.558.558.518.518.510.35%1,070
Aug 29, 20258.608.628.458.488.48-1.40%9,772
Aug 28, 20258.678.848.498.608.60-2.38%10,793
Aug 27, 20258.818.858.758.818.810.11%4,742
Aug 26, 20258.818.818.808.808.620.34%285
Aug 25, 20258.508.778.448.778.593.79%14,954
Aug 22, 20258.848.858.458.458.281.20%5,443
Aug 21, 20258.708.878.358.358.18-2.34%7,082
Aug 20, 20258.878.888.558.558.38-1.50%17,296
Aug 19, 20258.878.878.688.688.510.81%108
Aug 18, 20258.668.758.608.618.44-0.46%10,075
Aug 15, 20258.808.898.618.658.48-1.70%9,825
Aug 14, 20258.758.808.708.808.62-8,951
Aug 13, 20258.748.898.568.808.620.69%13,276
Aug 12, 20258.508.748.508.748.572.82%10,522
Aug 11, 20258.508.608.388.508.330.83%1,683
Aug 8, 20258.448.458.358.438.26-0.71%2,868
Aug 7, 20258.358.498.358.498.321.68%1,733
Aug 6, 20258.658.658.358.358.18-0.60%7,288
Aug 5, 20258.608.658.408.408.23-0.59%8,835
Aug 4, 20258.508.508.408.458.280.60%6,690
Aug 1, 20258.678.678.408.408.230.72%8,457
Jul 31, 20258.358.358.348.348.170.36%201
Jul 30, 20258.478.508.318.318.140.12%4,333
Jul 29, 20258.508.508.308.308.13-4.49%4,545
Jul 28, 20258.698.748.218.698.52-2,820
Jul 25, 20258.708.708.608.698.52-0.11%5,222
Jul 24, 20257.988.807.958.708.539.02%58,885
Jul 23, 20258.118.117.907.987.82-1.48%31,055
Jul 22, 20258.488.488.108.107.94-4.37%67,938
Jul 21, 20258.478.488.388.478.30-7,180