Want to see FR:BSD full AI Analyst Report?
Bourse Direct SA (BSD) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.32 | 5.32 | 5.22 | 5.30 | 5.30 | -0.75% | 1,166 | 0.16 |
| Oct 29, 2026 | 5.28 | 5.34 | 5.26 | 5.34 | 5.34 | +1.14% | 5,052 | 0.68 |
| Oct 28, 2026 | 5.30 | 5.30 | 5.28 | 5.28 | 5.28 | +2.33% | 2,261 | 0.30 |
| Oct 27, 2026 | 5.18 | 5.30 | 5.16 | 5.16 | 5.16 | -0.39% | 14,045 | 1.85 |
| Oct 26, 2026 | 5.00 | 5.22 | 5.00 | 5.18 | 5.18 | +4.23% | 9,703 | 1.29 |
| Oct 23, 2026 | 5.00 | 5.04 | 4.87 | 4.97 | 4.97 | -0.60% | 4,970 | 0.63 |
| Oct 22, 2026 | 5.12 | 5.14 | 5.00 | 5.00 | 5.00 | -2.34% | 2,157 | 0.27 |
| Oct 21, 2026 | 5.06 | 5.16 | 5.06 | 5.12 | 5.12 | +1.19% | 1,781 | 0.22 |
| Oct 20, 2026 | 5.28 | 5.28 | 4.85 | 5.06 | 5.06 | -4.17% | 11,904 | 1.49 |
| Oct 19, 2026 | 5.36 | 5.36 | 5.24 | 5.28 | 5.28 | -1.49% | 3,291 | 0.42 |
| Oct 16, 2026 | 5.36 | 5.36 | 5.30 | 5.36 | 5.36 | +0.00% | 2,645 | 0.33 |
| Oct 15, 2026 | 5.36 | 5.40 | 5.36 | 5.36 | 5.36 | +0.00% | 2,583 | 0.33 |
| Oct 14, 2026 | 5.42 | 5.42 | 5.32 | 5.36 | 5.36 | +0.75% | 3,871 | 0.49 |
| Oct 13, 2026 | 5.34 | 5.34 | 5.26 | 5.32 | 5.32 | -0.75% | 12,985 | 1.69 |
| Oct 12, 2026 | 5.42 | 5.42 | 5.30 | 5.36 | 5.36 | -1.11% | 1,771 | 0.23 |
| Oct 09, 2026 | 5.32 | 5.44 | 5.30 | 5.42 | 5.42 | +0.37% | 1,365 | 0.18 |
| Oct 08, 2026 | 5.42 | 5.42 | 5.32 | 5.40 | 5.40 | -0.37% | 4,363 | 0.57 |
| Oct 07, 2026 | 5.40 | 5.42 | 5.30 | 5.42 | 5.42 | +0.00% | 3,331 | 0.44 |
| Oct 06, 2026 | 5.38 | 5.46 | 5.38 | 5.42 | 5.42 | +0.74% | 1,690 | 0.22 |
| Oct 05, 2026 | 5.34 | 5.38 | 5.34 | 5.38 | 5.38 | +0.00% | 5,785 | 0.77 |
| Oct 02, 2026 | 5.46 | 5.46 | 5.34 | 5.38 | 5.38 | -1.10% | 4,178 | 0.55 |
| Oct 01, 2026 | 5.50 | 5.50 | 5.24 | 5.44 | 5.44 | -0.73% | 6,278 | 0.80 |
| Sep 30, 2026 | 5.40 | 5.54 | 5.40 | 5.48 | 5.48 | +1.48% | 4,587 | 0.58 |
| Sep 29, 2026 | 5.46 | 5.48 | 5.40 | 5.40 | 5.40 | -1.10% | 1,609 | 0.20 |
| Sep 28, 2026 | 5.42 | 5.50 | 5.40 | 5.46 | 5.46 | -0.36% | 12,312 | 1.59 |
| Sep 25, 2026 | 5.48 | 5.48 | 5.32 | 5.48 | 5.48 | +0.37% | 1,350 | 0.17 |
| Sep 24, 2026 | 5.46 | 5.46 | 5.30 | 5.46 | 5.46 | -0.36% | 3,654 | 0.46 |
| Sep 23, 2026 | 5.30 | 5.48 | 5.30 | 5.48 | 5.48 | +3.40% | 1,203 | 0.15 |
| Sep 22, 2026 | 5.30 | 5.38 | 5.22 | 5.30 | 5.30 | -1.49% | 3,995 | 0.51 |
| Sep 21, 2026 | 5.28 | 5.38 | 5.28 | 5.38 | 5.38 | +1.89% | 2,191 | 0.28 |
| Sep 18, 2026 | 5.26 | 5.38 | 5.26 | 5.28 | 5.28 | -1.49% | 3,527 | 0.45 |
| Sep 17, 2026 | 5.40 | 5.40 | 5.26 | 5.36 | 5.36 | +1.52% | 3,376 | 0.43 |
| Sep 16, 2026 | 5.30 | 5.38 | 5.26 | 5.28 | 5.28 | -2.58% | 2,678 | 0.34 |
| Sep 15, 2026 | 5.36 | 5.42 | 5.26 | 5.42 | 5.42 | +0.00% | 3,893 | 0.50 |
| Sep 14, 2026 | 5.42 | 5.58 | 5.32 | 5.42 | 5.42 | -2.87% | 7,443 | 0.96 |
| Sep 11, 2026 | 5.68 | 5.68 | 5.50 | 5.58 | 5.58 | -0.36% | 4,685 | 0.61 |
| Sep 10, 2026 | 5.58 | 5.60 | 5.48 | 5.60 | 5.60 | +0.72% | 1,265 | 0.16 |
| Sep 09, 2026 | 5.74 | 5.74 | 5.26 | 5.56 | 5.56 | -1.42% | 15,568 | 2.07 |
| Sep 08, 2026 | 5.64 | 5.64 | 5.60 | 5.64 | 5.64 | +0.00% | 843 | 0.11 |
| Sep 07, 2026 | 5.66 | 5.74 | 5.64 | 5.64 | 5.64 | +0.00% | 4,206 | 0.56 |
| Sep 04, 2026 | 5.76 | 5.76 | 5.56 | 5.64 | 5.64 | +1.81% | 4,496 | 0.60 |
| Sep 03, 2026 | 5.72 | 5.72 | 5.54 | 5.54 | 5.54 | -1.07% | 3,110 | 0.41 |
| Sep 02, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -1.06% | 2,616 | 0.33 |
| Sep 01, 2026 | 5.60 | 5.70 | 5.60 | 5.66 | 5.66 | -0.35% | 3,093 | 0.38 |
| Aug 31, 2026 | 5.72 | 5.72 | 5.56 | 5.68 | 5.68 | +0.00% | 5,154 | 0.63 |
| Aug 28, 2026 | 5.70 | 5.70 | 5.58 | 5.68 | 5.68 | +1.79% | 3,500 | 0.42 |
| Aug 27, 2026 | 5.70 | 5.70 | 5.58 | 5.58 | 5.58 | -1.76% | 6,469 | 0.79 |
| Aug 26, 2026 | 5.58 | 5.70 | 5.58 | 5.68 | 5.68 | +1.79% | 4,064 | 0.50 |
| Aug 25, 2026 | 5.68 | 5.70 | 5.50 | 5.58 | 5.58 | -1.76% | 29,321 | 3.80 |
| Aug 24, 2026 | 5.80 | 5.80 | 5.66 | 5.68 | 5.68 | -2.07% | 6,817 | 0.88 |