BSF Enterprise Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 2.820 | 2.820 | 2.750 | 2.750 | 396.00 | 377,101 |
| 2024-11-28 | 2.875 | 2.875 | 2.750 | 2.875 | 414.00 | 18,962 |
| 2024-11-27 | 2.875 | 2.900 | 2.760 | 2.875 | 414.00 | 221,161 |
| 2024-11-26 | 2.875 | 3.000 | 2.750 | 2.875 | 414.00 | 52 |
| 2024-11-25 | 2.875 | 2.988 | 2.750 | 2.875 | 414.00 | 434,673 |
| 2024-11-22 | 2.875 | 2.970 | 2.750 | 2.875 | 414.00 | 16,673 |
| 2024-11-21 | 2.875 | 3.000 | 2.810 | 2.875 | 414.00 | 40,071 |
| 2024-11-20 | 2.750 | 3.000 | 2.500 | 2.875 | 414.00 | 428,065 |
| 2024-11-19 | 3.057 | 3.057 | 2.500 | 2.750 | 396.00 | 330,469 |
| 2024-11-18 | 3.250 | 3.250 | 3.000 | 3.250 | 468.00 | 297 |
| 2024-11-15 | 3.250 | 3.500 | 3.057 | 3.250 | 468.00 | 1,703 |
| 2024-11-14 | 3.250 | 3.250 | 3.210 | 3.250 | 468.00 | 150,000 |
| 2024-11-13 | 3.250 | 3.250 | 3.210 | 3.250 | 468.00 | 9,455 |
| 2024-11-12 | 3.750 | 4.000 | 3.000 | 3.250 | 468.00 | 502,240 |
| 2024-11-11 | 3.750 | 3.848 | 3.500 | 3.750 | 540.00 | 392,956 |
| 2024-11-08 | 3.500 | 3.975 | 3.400 | 3.750 | 540.00 | 314,454 |
| 2024-11-07 | 3.500 | 3.500 | 3.000 | 3.500 | 504.00 | 2,528 |
| 2024-11-06 | 3.250 | 3.500 | 3.166 | 3.500 | 504.00 | 233,043 |
| 2024-11-05 | 3.250 | 3.400 | 3.075 | 3.250 | 468.00 | 436,536 |
| 2024-11-04 | 3.250 | 3.475 | 3.000 | 3.250 | 468.00 | 2,177 |
| 2024-11-01 | 3.250 | 3.500 | 3.000 | 3.250 | 468.00 | 53,353 |
| 2024-10-31 | 3.250 | 3.350 | 3.000 | 3.250 | 468.00 | 43,336 |
| 2024-10-30 | 3.500 | 3.500 | 3.166 | 3.250 | 468.00 | 157,867 |
| 2024-10-29 | 3.700 | 3.700 | 3.500 | 3.625 | 522.00 | 145,860 |
| 2024-10-28 | 3.750 | 3.750 | 3.500 | 3.750 | 540.00 | 206,484 |
| 2024-10-25 | 3.750 | 4.000 | 3.500 | 3.750 | 540.00 | 115 |
| 2024-10-24 | 3.750 | 3.750 | 3.525 | 3.750 | 540.00 | 137,703 |
| 2024-10-23 | 3.750 | 4.000 | 3.720 | 3.750 | 540.00 | 149,441 |
| 2024-10-22 | 3.750 | 3.900 | 3.500 | 3.750 | 540.00 | 232,918 |
| 2024-10-21 | 3.750 | 3.925 | 3.500 | 3.750 | 540.00 | 35,460 |
| 2024-10-18 | 3.750 | 3.770 | 3.500 | 3.750 | 540.00 | 15,002 |
| 2024-10-17 | 4.000 | 4.080 | 3.750 | 3.750 | 540.00 | 169,966 |
| 2024-10-16 | 4.000 | 4.500 | 4.000 | 4.000 | 576.00 | 950 |
| 2024-10-15 | 4.000 | 4.000 | 3.500 | 4.000 | 576.00 | 22 |
| 2024-10-14 | 4.000 | 4.089 | 3.500 | 4.000 | 576.00 | 52,749 |
| 2024-10-11 | 4.000 | 4.000 | 3.820 | 4.000 | 576.00 | 31,666 |
| 2024-10-10 | 4.000 | 4.089 | 4.000 | 4.000 | 576.00 | 10,000 |
| 2024-10-09 | 4.000 | 4.089 | 3.600 | 4.000 | 576.00 | 49,543 |
| 2024-10-08 | 4.000 | 4.089 | 4.000 | 4.000 | 576.00 | 2,433 |
| 2024-10-07 | 4.000 | 4.500 | 4.000 | 4.000 | 576.00 | 5 |
| 2024-10-04 | 4.000 | 4.500 | 3.760 | 4.000 | 576.00 | 157,269 |
| 2024-10-03 | 4.000 | 4.000 | 3.500 | 4.000 | 576.00 | 27,510 |
| 2024-10-02 | 4.000 | 4.500 | 3.710 | 4.000 | 576.00 | 10,467 |
| 2024-10-01 | 4.000 | 4.500 | 3.500 | 4.000 | 576.00 | 253 |
| 2024-09-30 | 4.000 | 4.198 | 4.000 | 4.000 | 576.00 | 31,502 |
| 2024-09-27 | 3.750 | 3.750 | 3.500 | 3.750 | 540.00 | 21,112 |
| 2024-09-26 | 4.500 | 4.500 | 3.665 | 4.000 | 576.00 | 615,103 |
| 2024-09-25 | 4.500 | 5.000 | 4.320 | 4.500 | 648.00 | 677,331 |
| 2024-09-24 | 3.800 | 4.999 | 3.800 | 4.500 | 648.00 | 2,696,095 |
| 2024-09-23 | 3.750 | 4.000 | 3.500 | 3.750 | 540.00 | 104,426 |
| 2024-09-20 | 3.750 | 4.000 | 3.750 | 3.750 | 540.00 | 54,916 |
| 2024-09-19 | 3.250 | 3.840 | 3.000 | 3.750 | 540.00 | 635,051 |
| 2024-09-18 | 3.250 | 3.290 | 3.176 | 3.250 | 468.00 | 63,045 |
| 2024-09-17 | 3.250 | 3.250 | 3.000 | 3.250 | 468.00 | 110 |
| 2024-09-16 | 3.500 | 4.000 | 3.000 | 3.500 | 504.00 | 97,561 |
| 2024-09-13 | 3.750 | 4.000 | 3.000 | 3.500 | 504.00 | 430,810 |
| 2024-09-12 | 3.750 | 3.750 | 3.500 | 3.750 | 540.00 | 5,540 |
| 2024-09-11 | 3.750 | 3.750 | 3.670 | 3.750 | 540.00 | 30,000 |
| 2024-09-10 | 3.750 | 4.000 | 3.670 | 3.750 | 540.00 | 2,184 |
| 2024-09-09 | 3.750 | 3.750 | 3.650 | 3.750 | 540.00 | 35,324 |
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.