Skip to main content
BSP Financial Group Limited (ASX:BFL)
Australia flag Australia · Delayed Price · Currency is AUD
8.35
+0.04 (0.48%)
Apr 28, 2026, 3:30 PM AEST

BSP Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.318.358.318.35-0.48%6,473
Apr 27, 20268.208.318.208.318.311.34%3,660
Apr 24, 20268.218.218.198.208.20-0.12%132
Apr 23, 20268.258.258.218.218.21-0.48%11,921
Apr 22, 20268.258.258.238.258.25-9,201
Apr 21, 20268.108.258.108.258.251.85%11,302
Apr 20, 20268.108.108.078.108.10-5,813
Apr 17, 20268.028.108.008.108.100.87%883
Apr 16, 20268.008.038.008.038.030.63%1,778
Apr 15, 20268.008.007.987.987.98-16,200
Apr 14, 20268.008.007.987.987.980.13%4,108
Apr 13, 20268.008.037.977.977.97-0.38%16,113
Apr 10, 20268.008.008.008.008.00-2,000
Apr 9, 20268.008.007.928.008.000.88%13,648
Apr 8, 20268.008.007.937.937.93-0.75%18,694
Apr 7, 20267.968.007.957.997.990.50%21,993
Apr 2, 20268.008.007.957.957.95-0.62%5,916
Apr 1, 20268.008.007.958.008.00-22,506
Mar 31, 20268.008.068.008.008.000.63%1,798
Mar 30, 20268.008.007.927.957.95-0.62%12,910
Mar 27, 20268.008.007.948.008.000.38%20,895
Mar 26, 20267.988.007.977.977.97-0.38%12,280
Mar 25, 20267.978.007.978.008.000.38%64
Mar 24, 20268.148.147.977.977.970.13%1,408
Mar 23, 20268.028.107.967.967.96-2.33%3,297
Mar 20, 20268.158.158.158.158.151.88%1,170
Mar 19, 20267.998.007.958.008.00-16,774
Mar 18, 20268.008.007.988.008.00-0.74%8,212
Mar 17, 20268.108.108.068.068.06-0.49%4,657
Mar 16, 20268.258.258.108.108.10-1.82%7,940
Mar 13, 20268.308.308.158.258.25-0.60%1,433
Mar 12, 20268.298.308.208.308.301.72%2,827
Mar 11, 20268.228.228.168.168.16-0.73%10,581
Mar 10, 20268.308.308.228.228.22-0.84%3,320
Mar 9, 20268.358.358.258.298.29-0.72%7,632
Mar 6, 20268.418.418.358.358.35-0.36%305
Mar 5, 20268.388.458.388.388.380.96%13,828
Mar 4, 20268.248.388.248.308.300.85%12,654
Mar 3, 20268.188.238.188.238.23-1.44%638
Mar 2, 20268.458.458.318.358.35-1.18%3,022
Feb 27, 20268.558.568.198.458.45-1.17%18,232
Feb 26, 20268.458.558.358.558.55-3.82%17,732
Feb 25, 20268.808.898.758.898.451.48%21,240
Feb 24, 20268.708.888.608.768.330.69%20,707
Feb 23, 20268.608.738.408.708.271.75%36,173
Feb 20, 20268.658.688.498.558.130.23%28,156
Feb 19, 20268.518.558.498.538.110.24%15,265
Feb 18, 20268.528.598.508.518.09-0.12%7,096
Feb 17, 20268.608.718.528.528.10-3,294
Feb 16, 20268.528.528.508.528.100.59%9,137
Feb 13, 20268.528.528.478.478.05-0.59%320
Feb 12, 20268.528.528.518.528.10-5,073
Feb 11, 20268.528.528.518.528.100.83%1,494
Feb 10, 20268.478.528.318.458.03-0.59%13,413
Feb 9, 20268.458.518.458.508.081.31%11,254
Feb 6, 20268.558.558.398.397.98-2.44%15,048
Feb 5, 20268.608.608.608.608.18-0.92%1,127
Feb 4, 20268.698.698.688.688.25-0.12%2,403
Feb 3, 20268.708.728.668.698.26-1.03%4,574
Feb 2, 20268.768.788.698.788.35-726
Jan 30, 20268.708.788.708.788.351.04%1,442
Jan 29, 20268.698.698.698.698.26-86
Jan 28, 20268.708.708.678.698.26-0.57%2,911
Jan 27, 20268.798.888.658.748.31-0.57%15,054
Jan 23, 20268.708.808.608.798.361.03%2,240
Jan 22, 20268.868.868.608.708.27-1.81%6,933
Jan 21, 20268.608.868.608.868.421.72%2,789
Jan 19, 20268.998.998.488.718.28-3.11%6,937
Jan 16, 20269.219.508.418.998.552.39%5,163
Jan 15, 20268.468.788.458.788.354.40%3,817
Jan 14, 20268.378.428.378.418.000.60%1,724
Jan 13, 20268.358.368.358.367.950.24%281
Jan 12, 20268.378.378.328.347.930.12%23,146
Jan 7, 20268.498.498.338.337.92-0.24%3,266
Jan 6, 20268.288.358.268.357.941.21%5,059
Jan 5, 20268.258.258.258.257.84-3,156
Jan 2, 20268.258.258.248.257.84-1,927
Dec 31, 20258.248.258.208.257.840.73%712
Dec 30, 20258.258.278.108.197.790.86%7,738
Dec 29, 20258.108.128.108.127.720.25%1,200
Dec 24, 20258.118.118.108.107.70-0.12%5,378
Dec 23, 20258.108.118.098.117.710.12%10,276
Dec 22, 20258.108.108.098.107.70-20,330
Dec 19, 20258.108.108.108.107.700.25%2,909
Dec 18, 20258.108.108.088.087.68-0.25%24
Dec 17, 20258.088.108.088.107.700.25%3,459
Dec 16, 20258.108.108.088.087.68-1,982
Dec 15, 20258.108.108.088.087.68-0.25%6,431
Dec 12, 20258.108.108.098.107.70-17,575
Dec 11, 20258.108.278.088.107.700.87%18,302
Dec 10, 20258.058.058.038.037.640.37%17
Dec 9, 20257.998.007.978.007.610.38%1,871
Dec 8, 20257.907.997.907.977.581.40%2,157
Dec 5, 20257.907.937.857.867.470.38%16,255
Dec 4, 20257.857.867.827.837.45-0.38%35,103
Dec 3, 20257.988.007.817.867.47-1.63%27,074
Dec 2, 20257.818.007.817.997.602.30%13,441
Dec 1, 20257.797.847.777.817.430.26%3,959
Nov 28, 20257.797.797.767.797.410.39%1,699
Nov 27, 20257.797.797.767.767.38-1.40%2,760