BSF Enterprise Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 6.125 | 6.125 | 6.125 | 6.125 | 882.00 | 0 |
| 2022-10-11 | 6.125 | 6.125 | 6.125 | 6.125 | 882.00 | 0 |
| 2022-10-10 | 6.375 | 6.375 | 6.375 | 6.375 | 918.00 | 0 |
| 2022-10-07 | 6.375 | 6.375 | 6.375 | 6.375 | 918.00 | 0 |
| 2022-10-06 | 5.500 | 6.455 | 5.500 | 6.375 | 918.00 | 327,179 |
| 2022-10-05 | 5.500 | 5.500 | 5.500 | 5.500 | 792.00 | 0 |
| 2022-10-04 | 5.500 | 5.500 | 5.500 | 5.500 | 792.00 | 0 |
| 2022-10-03 | 5.750 | 5.750 | 5.550 | 5.750 | 828.00 | 47,692 |
| 2022-09-30 | 5.750 | 5.750 | 5.750 | 5.750 | 828.00 | 0 |
| 2022-09-29 | 5.750 | 6.250 | 5.750 | 5.750 | 828.00 | 150,000 |
| 2022-09-28 | 5.750 | 5.750 | 5.750 | 5.750 | 828.00 | 0 |
| 2022-09-27 | 5.500 | 5.500 | 5.330 | 5.500 | 792.00 | 36,621 |
| 2022-09-26 | 6.250 | 6.366 | 5.500 | 5.500 | 792.00 | 410,682 |
| 2022-09-23 | 6.250 | 6.250 | 6.250 | 6.250 | 900.00 | 0 |
| 2022-09-22 | 6.000 | 6.000 | 6.000 | 6.000 | 864.00 | 8,594 |
| 2022-09-21 | 6.250 | 6.384 | 6.000 | 6.250 | 900.00 | 58,066 |
| 2022-09-20 | 6.320 | 6.320 | 6.000 | 6.250 | 900.00 | 125,000 |
| 2022-09-16 | 6.375 | 6.375 | 6.000 | 6.375 | 918.00 | 175,000 |
| 2022-09-15 | 6.625 | 6.625 | 6.625 | 6.625 | 954.00 | 0 |
| 2022-09-14 | 6.500 | 6.875 | 6.500 | 6.625 | 954.00 | 106,248 |
| 2022-09-13 | 6.480 | 6.500 | 6.480 | 6.500 | 936.00 | 50,000 |
| 2022-09-12 | 6.250 | 6.250 | 6.250 | 6.250 | 900.00 | 0 |
| 2022-09-09 | 7.000 | 7.000 | 6.000 | 6.250 | 900.00 | 237,722 |
| 2022-09-08 | 7.250 | 7.250 | 7.250 | 7.250 | 1,044.00 | 0 |
| 2022-09-07 | 7.250 | 7.380 | 6.250 | 7.250 | 1,044.00 | 205,487 |
| 2022-09-06 | 7.250 | 7.400 | 6.000 | 7.250 | 1,044.00 | 97,689 |
| 2022-09-05 | 7.250 | 7.250 | 6.750 | 7.250 | 1,044.00 | 15,258 |
| 2022-09-02 | 7.750 | 7.750 | 7.750 | 7.750 | 1,116.00 | 0 |
| 2022-09-01 | 7.750 | 7.750 | 7.750 | 7.750 | 1,116.00 | 0 |
| 2022-08-31 | 7.750 | 7.750 | 7.750 | 7.750 | 1,116.00 | 0 |
| 2022-08-30 | 7.750 | 7.750 | 7.750 | 7.750 | 1,116.00 | 0 |
| 2022-08-26 | 7.750 | 7.750 | 7.750 | 7.750 | 1,116.00 | 0 |
| 2022-08-25 | 7.750 | 7.750 | 7.750 | 7.750 | 1,116.00 | 0 |
| 2022-08-24 | 7.750 | 7.750 | 7.750 | 7.750 | 1,116.00 | 0 |
| 2022-08-23 | 7.750 | 7.750 | 7.750 | 7.750 | 1,116.00 | 0 |
| 2022-08-22 | 7.750 | 7.750 | 7.750 | 7.750 | 1,116.00 | 0 |
| 2022-08-19 | 7.750 | 7.750 | 7.750 | 7.750 | 1,116.00 | 0 |
| 2022-08-18 | 7.750 | 7.750 | 7.750 | 7.750 | 1,116.00 | 0 |
| 2022-08-17 | 7.750 | 8.050 | 6.850 | 7.750 | 1,116.00 | 56,019 |
| 2022-08-16 | 7.750 | 8.198 | 7.750 | 7.750 | 1,116.00 | 1,213 |
| 2022-08-15 | 7.750 | 8.198 | 7.750 | 7.750 | 1,116.00 | 462 |
| 2022-08-12 | 7.750 | 8.199 | 6.850 | 7.750 | 1,116.00 | 25,000 |
| 2022-08-11 | 7.750 | 7.750 | 7.750 | 7.750 | 1,116.00 | 0 |
| 2022-08-10 | 7.750 | 8.199 | 7.126 | 7.750 | 1,116.00 | 6,251 |
| 2022-08-09 | 7.750 | 8.375 | 7.750 | 7.750 | 1,116.00 | 5,000 |
| 2022-08-08 | 7.500 | 7.500 | 7.500 | 7.500 | 1,080.00 | 0 |
| 2022-08-05 | 7.500 | 7.500 | 7.500 | 7.500 | 1,080.00 | 0 |
| 2022-08-04 | 7.500 | 7.500 | 7.500 | 7.500 | 1,080.00 | 0 |
| 2022-08-03 | 7.500 | 7.500 | 7.500 | 7.500 | 1,080.00 | 0 |
| 2022-08-02 | 7.500 | 8.400 | 7.500 | 7.500 | 1,080.00 | 60,000 |
| 2022-08-01 | 7.500 | 8.400 | 7.500 | 7.500 | 1,080.00 | 41,904 |
| 2022-07-29 | 7.500 | 8.440 | 7.500 | 7.500 | 1,080.00 | 95,000 |
| 2022-07-28 | 7.500 | 7.500 | 7.500 | 7.500 | 1,080.00 | 0 |
| 2022-07-27 | 7.500 | 8.310 | 7.500 | 7.500 | 1,080.00 | 10,000 |
| 2022-07-26 | 7.500 | 7.500 | 7.500 | 7.500 | 1,080.00 | 80,000 |
| 2022-07-25 | 8.250 | 8.250 | 8.250 | 8.250 | 1,188.00 | 0 |
| 2022-07-22 | 8.500 | 9.000 | 8.000 | 8.250 | 1,188.00 | 390,000 |
| 2022-07-21 | 7.900 | 9.000 | 7.900 | 8.500 | 1,224.00 | 742,479 |
| 2022-07-20 | 7.000 | 8.000 | 7.000 | 7.000 | 1,008.00 | 16,000 |
| 2022-07-19 | 7.000 | 7.852 | 7.000 | 7.000 | 1,008.00 | 35,115 |
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.