BSP Financial Group Limited (ASX:BFL)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.90 | 7.93 | 7.85 | 7.86 | 7.86 | 0.38% | 16,255 |
| Dec 4, 2025 | 7.85 | 7.86 | 7.82 | 7.83 | 7.83 | -0.38% | 35,103 |
| Dec 3, 2025 | 7.98 | 8.00 | 7.81 | 7.86 | 7.86 | -1.63% | 27,074 |
| Dec 2, 2025 | 7.81 | 8.00 | 7.81 | 7.99 | 7.99 | 2.30% | 13,441 |
| Dec 1, 2025 | 7.79 | 7.84 | 7.77 | 7.81 | 7.81 | 0.26% | 3,959 |
| Nov 28, 2025 | 7.79 | 7.79 | 7.76 | 7.79 | 7.79 | 0.39% | 1,699 |
| Nov 27, 2025 | 7.79 | 7.79 | 7.76 | 7.76 | 7.76 | -1.40% | 2,760 |
| Nov 26, 2025 | 7.84 | 7.87 | 7.75 | 7.87 | 7.87 | 0.38% | 5,385 |
| Nov 25, 2025 | 7.87 | 7.87 | 7.84 | 7.84 | 7.84 | -0.38% | 145 |
| Nov 24, 2025 | 7.88 | 7.88 | 7.70 | 7.87 | 7.87 | 2.61% | 4,169 |
| Nov 21, 2025 | 7.63 | 7.68 | 7.61 | 7.67 | 7.67 | -0.39% | 26,794 |
| Nov 20, 2025 | 7.90 | 7.95 | 7.70 | 7.70 | 7.70 | -1.28% | 26,744 |
| Nov 19, 2025 | 7.91 | 7.91 | 7.80 | 7.80 | 7.80 | -1.52% | 419 |
| Nov 18, 2025 | 7.84 | 7.92 | 7.84 | 7.92 | 7.92 | 1.80% | 7,770 |
| Nov 17, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.26% | 20 |
| Nov 14, 2025 | 7.92 | 7.92 | 7.76 | 7.76 | 7.76 | -2.27% | 616 |
| Nov 13, 2025 | 7.65 | 7.94 | 7.65 | 7.94 | 7.94 | 1.79% | 1,276 |
| Nov 12, 2025 | 7.71 | 7.80 | 7.61 | 7.80 | 7.80 | 2.09% | 13,507 |
| Nov 11, 2025 | 7.71 | 7.72 | 7.64 | 7.64 | 7.64 | 0.13% | 4,235 |
| Nov 10, 2025 | 7.67 | 7.68 | 7.62 | 7.63 | 7.63 | -0.52% | 3,404 |
| Nov 7, 2025 | 7.65 | 7.67 | 7.61 | 7.67 | 7.67 | -0.13% | 12,764 |
| Nov 6, 2025 | 7.80 | 7.80 | 7.65 | 7.68 | 7.68 | -1.03% | 13,352 |
| Nov 5, 2025 | 7.70 | 7.76 | 7.69 | 7.76 | 7.76 | 0.78% | 5,635 |
| Nov 4, 2025 | 7.71 | 7.81 | 7.70 | 7.70 | 7.70 | -0.13% | 1,532 |
| Nov 3, 2025 | 8.00 | 8.00 | 7.63 | 7.71 | 7.71 | -3.63% | 13,925 |
| Oct 31, 2025 | 7.88 | 8.00 | 7.88 | 8.00 | 8.00 | 4.71% | 3,734 |
| Oct 30, 2025 | 7.80 | 7.85 | 7.64 | 7.64 | 7.64 | -0.52% | 2,870 |
| Oct 29, 2025 | 7.68 | 7.70 | 7.63 | 7.68 | 7.68 | 0.79% | 3,243 |
| Oct 28, 2025 | 7.60 | 7.62 | 7.60 | 7.62 | 7.62 | 0.40% | 555 |
| Oct 27, 2025 | 7.67 | 7.67 | 7.59 | 7.59 | 7.59 | -1.17% | 6,421 |
| Oct 24, 2025 | 7.68 | 7.68 | 7.63 | 7.68 | 7.68 | -0.39% | 3,230 |
| Oct 23, 2025 | 7.70 | 7.72 | 7.70 | 7.71 | 7.71 | 0.92% | 1,212 |
| Oct 22, 2025 | 7.72 | 7.72 | 7.59 | 7.64 | 7.64 | -1.04% | 3,264 |
| Oct 21, 2025 | 7.75 | 7.75 | 7.65 | 7.72 | 7.72 | 0.26% | 3,800 |
| Oct 20, 2025 | 7.60 | 7.75 | 7.60 | 7.70 | 7.70 | 1.32% | 10,052 |
| Oct 17, 2025 | 7.88 | 7.88 | 7.59 | 7.60 | 7.60 | -1.30% | 3,258 |
| Oct 16, 2025 | 7.85 | 7.90 | 7.66 | 7.70 | 7.70 | -1.28% | 1,801 |
| Oct 15, 2025 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | -0.64% | 5,788 |
| Oct 14, 2025 | 7.82 | 7.85 | 7.82 | 7.85 | 7.85 | 0.51% | 1,772 |
| Oct 13, 2025 | 7.95 | 7.95 | 7.81 | 7.81 | 7.81 | -1.88% | 443 |
| Oct 10, 2025 | 7.94 | 7.97 | 7.82 | 7.96 | 7.96 | 0.76% | 706 |
| Oct 9, 2025 | 7.80 | 7.97 | 7.80 | 7.90 | 7.90 | 2.86% | 30,789 |
| Oct 8, 2025 | 7.96 | 7.96 | 7.68 | 7.68 | 7.68 | 0.13% | 1,734 |
| Oct 7, 2025 | 7.60 | 7.68 | 7.54 | 7.67 | 7.67 | 1.05% | 19,856 |
| Oct 6, 2025 | 7.60 | 7.66 | 7.59 | 7.59 | 7.59 | -0.13% | 1,015 |
| Oct 3, 2025 | 7.51 | 7.60 | 7.51 | 7.60 | 7.60 | 1.33% | 1,563 |
| Oct 2, 2025 | 7.66 | 7.66 | 7.47 | 7.50 | 7.50 | - | 9,779 |
| Oct 1, 2025 | 7.58 | 7.64 | 7.50 | 7.50 | 7.50 | -1.06% | 7,432 |
| Sep 30, 2025 | 7.58 | 7.58 | 7.50 | 7.58 | 7.58 | 1.07% | 27,065 |
| Sep 29, 2025 | 7.53 | 7.64 | 7.50 | 7.50 | 7.50 | 1.35% | 40,600 |