BSF Enterprise Plc - BSFA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2.55	2.57	2.57	2.8	2.55	172,926
September 25, 2025	2.65	2.55	2.55	2.8	2.55	598,236
September 24, 2025	2.53	2.65	2.65	2.8	2.3	621,815
September 23, 2025	2.73	2.53	2.53	2.75	2.47	7,142
September 22, 2025	2.75	2.53	2.53	2.75	2.3	405,007
September 19, 2025	2.56	2.53	2.53	2.75	2.3	722,635
September 18, 2025	2.4	2.53	2.53	2.7	2.06	3.16M
September 17, 2025	2.2	2.2	2.2	2.4	2.15	100,038
September 16, 2025	2.2	2.2	2.2	2.4	2.17	111,634
September 15, 2025	2.2	2.2	2.2	2.4	2	39,499
September 12, 2025	2.2	2.01	2.01	2.4	2.01	73,131
September 11, 2025	2.2	2.2	2.2	2.4	2	861,676
September 10, 2025	2.2	2.2	2.2	2.29	2.07	667,737
September 09, 2025	2.2	2.2	2.2	2.4	2.07	41,458
September 08, 2025	2.2	2.2	2.2	2.4	2	356,692
September 05, 2025	1.92	2.2	2.2	2.4	1.92	2.84M
September 04, 2025	1.95	1.95	1.95	2	1.95	61,115
September 03, 2025	2.15	1.9	1.9	2.4	1.9	1.19M
September 02, 2025	2.15	2.15	2.15	2.4	1.9	200,099
September 01, 2025	2.07	2.15	2.15	2.25	2	1.4M
August 29, 2025	2.21	2.05	2.05	2.5	1.6	3.38M
August 28, 2025	2.5	2.25	2.25	2.5	2.25	77,507
August 27, 2025	2.25	2.25	2.25	2.41	2	734,082
August 26, 2025	2.37	2.5	2.5	2.5	2.27	344,114
August 22, 2025	3	2.5	2.5	3	2.25	676,306
August 21, 2025	2.25	2.5	2.5	2.96	2.24	4.17M
August 20, 2025	1.94	2.03	2.03	2.25	1.94	28,844
August 19, 2025	2.25	2.03	2.03	2.25	1.8	327,862
August 18, 2025	2.25	2.03	2.03	2.25	2.03	1,768
August 15, 2025	2.25	2.03	2.03	2.25	2.03	18
August 14, 2025	1.88	2.03	2.03	2.25	1.88	375,470
August 13, 2025	2.07	2.03	2.03	2.25	1.88	130,309
August 12, 2025	1.86	2.03	2.03	2.03	1.86	34,660
August 11, 2025	2.25	2.03	2.03	2.25	2.03	22
August 08, 2025	1.8	2.03	2.03	2.07	1.8	13,044
August 07, 2025	1.8	2.03	2.03	2.25	1.8	100,049
August 06, 2025	1.92	2.03	2.03	2.03	1.92	556,568
August 05, 2025	1.92	2.03	2.03	2.03	1.92	83,763
August 04, 2025	1.8	2.03	2.03	2.03	1.8	1,500
August 01, 2025	1.91	2.03	2.03	2.03	1.8	10,782
July 31, 2025	1.91	2.03	2.03	2.03	1.91	7,546
July 30, 2025	1.91	2.03	2.03	2.03	1.91	33,782
July 29, 2025	1.99	2.03	2.03	2.07	1.85	618,000
July 28, 2025	2	2	2	2.01	2	500,000
July 25, 2025	1.77	2	2	2.25	1.77	131,815
July 24, 2025	1.78	2	2	2.25	1.75	41,637
July 23, 2025	2.25	2	2	2.25	2	11,692
July 22, 2025	2.25	2	2	2.25	2	88
July 21, 2025	1.77	2	2	2.25	1.75	94,224
July 18, 2025	1.77	2	2	2	1.77	43,727
July 17, 2025	1.86	2	2	2.25	1.85	754,725
July 16, 2025	1.85	2	2	2	1.85	81,862
July 15, 2025	1.81	2	2	2.1	1.81	52,671
July 14, 2025	1.85	2	2	2	1.75	1,097
July 11, 2025	1.85	2	2	2.25	1.75	81,102
July 10, 2025	2.2	2	2	2.2	1.81	351,905
July 09, 2025	1.5	1.75	1.75	1.75	1.5	59,359
July 08, 2025	1.75	1.75	1.75	2	1.74	462,336
July 07, 2025	1.78	1.88	1.88	1.98	1.75	403,795
July 04, 2025	1.88	1.88	1.88	1.88	1.88	0

BSF Enterprise Plc (BSFA.L) LSE