Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

BSF Enterprise PLC (BSFA) Historical Prices

GB:BSFA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.901.000.800.900.90+0.00%1,570,6970.61
Oct 29, 20260.951.000.860.900.90-5.26%1,579,3950.55
Oct 28, 20260.951.000.920.950.95+0.00%462,5750.16
Oct 27, 20261.081.040.900.950.95-11.63%2,064,8350.72
Oct 26, 20261.051.201.031.081.08+13.16%1,815,8560.63
Oct 23, 20260.951.000.910.950.95+0.00%860,2620.30
Oct 22, 20260.951.000.900.950.95+0.00%291,6900.10
Oct 21, 20261.001.100.900.950.95-9.52%1,660,8200.57
Oct 20, 20261.101.201.001.051.05+5.00%2,643,1240.92
Oct 19, 20261.101.100.851.001.00-9.09%5,003,0371.77
Oct 16, 20261.101.201.001.101.10+0.00%566,2640.20
Oct 15, 20261.181.151.001.101.10+0.00%1,577,0630.56
Oct 14, 20261.101.201.031.101.10+0.00%699,8620.24
Oct 13, 20261.101.201.081.101.10+0.00%540,3080.19
Oct 12, 20261.101.201.001.101.10+0.00%1,199,7110.42
Oct 09, 20261.101.201.081.101.10+0.00%2,736,1830.96
Oct 08, 20261.131.181.001.101.10-2.22%820,9960.29
Oct 07, 20261.131.251.031.131.13+0.00%1,225,5890.43
Oct 06, 20261.131.251.001.131.13+0.00%447,1660.16
Oct 05, 20261.131.251.031.131.13+0.00%3,246,4521.14
Oct 02, 20261.131.251.061.131.13+0.00%953,3140.33
Oct 01, 20261.181.251.001.131.13+0.00%5,806,0712.00
Sep 30, 20261.131.251.051.131.13+0.00%6,015,0482.13
Sep 29, 20261.001.100.981.131.13+7.66%1,176,3180.42
Sep 28, 20260.951.100.911.051.05+10.00%1,304,5810.46
Sep 25, 20260.951.000.900.950.95+0.00%3,046,9171.08
Sep 24, 20261.131.250.900.950.95-15.56%2,547,0150.91
Sep 23, 20261.131.251.001.131.13+18.42%1,745,2510.62
Sep 22, 20260.951.000.940.950.95+0.00%535,6000.19
Sep 21, 20261.001.100.900.950.95-5.00%2,709,9340.97
Sep 18, 20261.001.100.901.001.00+0.00%1,109,1350.40
Sep 17, 20261.001.040.911.001.00+0.00%619,4810.22
Sep 16, 20261.001.100.901.001.00+0.00%691,9870.24
Sep 15, 20261.001.100.901.001.00+0.00%3,735,4681.32
Sep 14, 20261.051.040.901.001.00+0.00%1,140,6910.39
Sep 11, 20261.001.080.901.001.00+0.00%173,0540.06
Sep 10, 20261.051.140.911.001.00-4.76%1,639,6670.50
Sep 09, 20261.051.200.901.051.05+0.00%1,088,4960.29
Sep 08, 20261.051.200.991.051.05+5.00%1,160,8470.29
Sep 07, 20261.051.200.941.001.00+1.01%3,149,9310.75
Sep 04, 20261.051.200.940.990.99-1.00%733,2200.17
Sep 03, 20261.101.200.941.001.00-9.09%1,581,3710.36
Sep 02, 20261.101.161.021.101.10+0.00%445,9170.10
Sep 01, 20261.101.201.001.101.10+0.00%1,897,5240.39
Aug 31, 20261.101.201.001.101.10+0.00%00.00
Aug 28, 20261.101.201.001.101.10-4.35%4,712,7710.81
Aug 27, 20261.151.201.041.151.15+0.00%2,367,5720.40
Aug 26, 20261.151.201.001.151.15+0.00%4,883,4400.83
Aug 25, 20261.201.191.071.151.15-8.00%6,244,2231.04
Aug 24, 20261.351.401.211.251.25-7.41%4,115,9880.69