BSF Enterprise Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 3.750 | 3.890 | 3.500 | 3.750 | 540.00 | 101,080 |
| 2024-09-05 | 3.750 | 3.756 | 3.750 | 3.750 | 540.00 | 60,000 |
| 2024-09-04 | 3.750 | 3.940 | 3.750 | 3.750 | 540.00 | 147,961 |
| 2024-09-03 | 4.000 | 4.000 | 3.500 | 3.750 | 540.00 | 317,561 |
| 2024-09-02 | 4.250 | 4.250 | 4.000 | 4.250 | 612.00 | 15,365 |
| 2024-08-30 | 4.250 | 4.250 | 4.000 | 4.250 | 612.00 | 19,649 |
| 2024-08-29 | 4.250 | 4.500 | 4.249 | 4.250 | 612.00 | 47,511 |
| 2024-08-28 | 4.250 | 4.300 | 4.000 | 4.250 | 612.00 | 20,122 |
| 2024-08-27 | 4.250 | 4.250 | 4.055 | 4.250 | 612.00 | 128,851 |
| 2024-08-23 | 4.250 | 4.250 | 4.055 | 4.250 | 612.00 | 164,056 |
| 2024-08-22 | 4.250 | 4.250 | 4.250 | 4.250 | 612.00 | 0 |
| 2024-08-21 | 4.250 | 4.250 | 4.250 | 4.250 | 612.00 | 0 |
| 2024-08-20 | 4.250 | 4.325 | 4.035 | 4.250 | 612.00 | 331,310 |
| 2024-08-19 | 4.250 | 4.370 | 4.025 | 4.250 | 612.00 | 73,275 |
| 2024-08-16 | 4.250 | 4.370 | 4.000 | 4.250 | 612.00 | 66,538 |
| 2024-08-15 | 4.250 | 4.475 | 4.000 | 4.000 | 576.00 | 17,379 |
| 2024-08-14 | 4.250 | 4.250 | 4.000 | 4.250 | 612.00 | 25,178 |
| 2024-08-13 | 4.250 | 4.475 | 4.000 | 4.250 | 612.00 | 58 |
| 2024-08-12 | 4.250 | 4.250 | 4.250 | 4.250 | 612.00 | 0 |
| 2024-08-09 | 4.250 | 4.475 | 4.025 | 4.250 | 612.00 | 11,278 |
| 2024-08-08 | 4.250 | 4.400 | 4.000 | 4.250 | 612.00 | 23,132 |
| 2024-08-07 | 4.250 | 4.250 | 4.000 | 4.250 | 612.00 | 20,547 |
| 2024-08-06 | 4.250 | 4.250 | 4.031 | 4.250 | 612.00 | 100,617 |
| 2024-08-05 | 4.975 | 4.975 | 4.000 | 4.500 | 648.00 | 299,721 |
| 2024-08-02 | 5.240 | 5.240 | 4.550 | 5.000 | 720.00 | 216,292 |
| 2024-08-01 | 5.250 | 5.356 | 5.005 | 5.250 | 756.00 | 81,699 |
| 2024-07-31 | 5.250 | 5.250 | 5.000 | 5.250 | 756.00 | 34,250 |
| 2024-07-30 | 5.250 | 5.250 | 5.160 | 5.250 | 756.00 | 150,000 |
| 2024-07-29 | 5.250 | 5.250 | 5.000 | 5.250 | 756.00 | 271,000 |
| 2024-07-26 | 5.250 | 5.475 | 5.025 | 5.250 | 756.00 | 20,428 |
| 2024-07-25 | 5.525 | 5.525 | 5.025 | 5.250 | 756.00 | 96,358 |
| 2024-07-24 | 5.750 | 5.845 | 5.750 | 5.750 | 828.00 | 23,000 |
| 2024-07-23 | 5.500 | 6.325 | 5.500 | 5.750 | 828.00 | 1,276,144 |
| 2024-07-22 | 5.250 | 6.345 | 5.100 | 5.500 | 792.00 | 1,031,277 |
| 2024-07-19 | 4.375 | 5.475 | 4.375 | 5.250 | 756.00 | 1,482,184 |
| 2024-07-18 | 4.250 | 4.388 | 4.075 | 4.250 | 612.00 | 26,404 |
| 2024-07-17 | 4.250 | 4.390 | 4.075 | 4.250 | 612.00 | 17,292 |
| 2024-07-16 | 4.250 | 4.475 | 4.083 | 4.250 | 612.00 | 194,378 |
| 2024-07-15 | 4.500 | 4.580 | 4.050 | 4.500 | 648.00 | 341,088 |
| 2024-07-12 | 4.725 | 4.725 | 4.140 | 4.500 | 648.00 | 114,079 |
| 2024-07-11 | 4.750 | 4.750 | 4.500 | 4.750 | 684.00 | 19,820 |
| 2024-07-10 | 4.750 | 4.750 | 4.520 | 4.750 | 684.00 | 81,185 |
| 2024-07-09 | 4.750 | 4.750 | 4.520 | 4.750 | 684.00 | 79,840 |
| 2024-07-08 | 4.750 | 4.750 | 4.520 | 4.750 | 684.00 | 246,875 |
| 2024-07-05 | 4.750 | 4.750 | 4.525 | 4.750 | 684.00 | 4,021 |
| 2024-07-04 | 4.750 | 5.000 | 4.525 | 4.750 | 684.00 | 83,582 |
| 2024-07-03 | 4.750 | 4.800 | 4.500 | 4.500 | 648.00 | 57,897 |
| 2024-07-02 | 4.750 | 4.840 | 4.500 | 4.750 | 684.00 | 397,835 |
| 2024-07-01 | 5.250 | 5.300 | 4.600 | 4.750 | 684.00 | 210,749 |
| 2024-06-28 | 5.250 | 5.475 | 5.025 | 5.250 | 756.00 | 84,628 |
| 2024-06-27 | 5.250 | 5.250 | 5.000 | 5.250 | 756.00 | 280,138 |
| 2024-06-26 | 5.500 | 5.865 | 5.050 | 5.500 | 792.00 | 3,205 |
| 2024-06-25 | 5.500 | 5.870 | 5.215 | 5.500 | 792.00 | 57,658 |
| 2024-06-24 | 5.250 | 5.875 | 5.215 | 5.500 | 792.00 | 46,442 |
| 2024-06-21 | 5.250 | 5.500 | 5.250 | 5.250 | 756.00 | 60,460 |
| 2024-06-20 | 6.000 | 6.250 | 5.000 | 5.250 | 756.00 | 355,674 |
| 2024-06-19 | 6.000 | 6.450 | 5.680 | 6.000 | 864.00 | 371,792 |
| 2024-06-18 | 5.750 | 6.200 | 5.550 | 6.000 | 864.00 | 161,935 |
| 2024-06-17 | 5.750 | 6.275 | 5.176 | 5.500 | 792.00 | 1,065,521 |
| 2024-06-14 | 5.075 | 5.900 | 5.075 | 5.750 | 828.00 | 1,808,270 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.