BSF Enterprise (BSFA) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BSF Enterprise

Date Open High Low Close* Volume
26/06/2026 1.03p 1.25p 0.80p 1.00p 1287244
25/06/2026 1.00p 1.25p 0.89p 1.00p 1023387
24/06/2026 1.00p 1.25p 0.89p 1.00p 1384832
23/06/2026 1.00p 1.25p 1.00p 1.13p 1326915
22/06/2026 1.13p 1.25p 1.00p 1.13p 1044865
19/06/2026 0.98p 1.25p 0.92p 1.13p 3309564
18/06/2026 0.98p 1.20p 0.75p 0.98p 3477605
17/06/2026 1.13p 1.20p 0.75p 0.98p 5677557
16/06/2026 1.13p 1.25p 1.00p 1.13p 8795460
15/06/2026 1.25p 1.25p 0.83p 1.10p 16398673
12/06/2026 1.38p 1.57p 1.00p 1.13p 31580944
11/06/2026 2.38p 2.75p 1.88p 2.00p 17919968
10/06/2026 2.25p 2.75p 1.75p 2.38p 8989297
09/06/2026 2.25p 2.50p 2.00p 2.25p 5485425
08/06/2026 2.50p 2.50p 2.00p 2.25p 7701759
05/06/2026 2.50p 2.75p 2.00p 2.50p 5636183
04/06/2026 2.50p 2.75p 2.00p 2.50p 31667056
03/06/2026 2.25p 3.00p 1.95p 2.50p 18005736
02/06/2026 2.25p 3.95p 2.08p 3.13p 42037806
01/06/2026 1.75p 2.37p 1.75p 2.25p 8495689
29/05/2026 1.75p 2.00p 1.50p 1.75p 4831197
28/05/2026 2.00p 2.50p 1.64p 1.75p 13174501
27/05/2026 1.75p 2.00p 1.52p 1.75p 2553350
26/05/2026 1.63p 2.00p 1.50p 1.71p 6833334
22/05/2026 1.63p 1.75p 1.44p 1.55p 2211148
21/05/2026 1.75p 2.00p 1.36p 1.63p 4188927
20/05/2026 1.75p 2.00p 1.53p 1.75p 3256130
19/05/2026 1.75p 2.00p 1.50p 1.75p 3039354
18/05/2026 1.63p 2.00p 1.50p 1.75p 6042596
15/05/2026 1.63p 1.75p 1.39p 1.63p 7167054
14/05/2026 1.63p 2.00p 1.45p 1.63p 6695143
13/05/2026 1.63p 1.75p 1.25p 1.63p 44210084
12/05/2026 1.63p 2.00p 1.56p 1.63p 12604210
11/05/2026 1.63p 1.75p 1.50p 1.63p 2794755
08/05/2026 1.63p 1.75p 1.50p 1.63p 4328374
07/05/2026 1.75p 1.78p 1.50p 1.63p 833503
06/05/2026 2.00p 2.00p 1.58p 1.88p 9004504
05/05/2026 1.75p 2.25p 1.50p 2.00p 4964042
01/05/2026 2.00p 2.00p 1.50p 1.75p 2766132
30/04/2026 1.75p 2.50p 1.67p 1.98p 12680713
29/04/2026 1.75p 1.94p 1.50p 1.75p 3106385
28/04/2026 1.75p 2.00p 1.50p 1.75p 2880034
27/04/2026 1.75p 1.79p 1.50p 1.75p 4296044
24/04/2026 1.50p 2.14p 1.37p 1.75p 11841569
23/04/2026 1.63p 1.75p 1.50p 1.50p 1897985
22/04/2026 1.75p 1.75p 1.55p 1.63p 2515376
21/04/2026 1.75p 2.50p 1.62p 1.75p 2509947
20/04/2026 1.75p 2.00p 1.50p 1.75p 893492
17/04/2026 1.75p 2.00p 1.50p 1.75p 3006984
16/04/2026 1.88p 2.00p 1.67p 1.75p 708247
15/04/2026 1.75p 2.00p 1.50p 1.88p 1320146
14/04/2026 2.00p 2.25p 1.50p 1.80p 4729422
13/04/2026 1.75p 2.50p 1.75p 2.00p 14645626
10/04/2026 1.63p 2.00p 1.50p 1.63p 7124335
09/04/2026 2.00p 2.25p 1.50p 1.63p 6350404
08/04/2026 2.25p 2.50p 1.75p 2.02p 10355948
07/04/2026 2.25p 4.00p 2.00p 2.25p 37031196
02/04/2026 1.25p 2.27p 1.01p 2.13p 34244337
01/04/2026 1.00p 1.25p 0.83p 0.92p 1858575
31/03/2026 1.00p 1.25p 0.82p 1.00p 3884855
30/03/2026 0.88p 1.25p 0.75p 0.85p 1600016
27/03/2026 0.88p 1.00p 0.75p 0.88p 629708
26/03/2026 0.80p 1.00p 0.60p 0.88p 2616844
25/03/2026 0.80p 1.00p 0.72p 0.65p 2341892
24/03/2026 0.65p 1.00p 0.64p 0.80p 2168616
23/03/2026 0.75p 0.80p 0.50p 0.65p 2073132
20/03/2026 0.75p 1.00p 0.50p 0.75p 927986
19/03/2026 0.75p 1.00p 0.63p 0.75p 1018005
18/03/2026 0.75p 1.00p 0.62p 0.75p 432897
17/03/2026 0.63p 1.00p 0.60p 0.75p 12145928
16/03/2026 0.63p 0.75p 0.50p 0.60p 5356938
13/03/2026 0.75p 1.00p 0.51p 0.63p 19997074
12/03/2026 1.25p 1.25p 1.00p 1.25p 1050517
11/03/2026 1.25p 1.50p 1.00p 1.16p 818729
10/03/2026 1.00p 1.50p 1.00p 1.25p 3622206
09/03/2026 1.00p 1.25p 0.75p 0.90p 1180027
06/03/2026 1.25p 1.50p 0.88p 1.00p 844506
05/03/2026 1.25p 1.25p 1.00p 1.25p 300384
04/03/2026 1.25p 1.50p 1.13p 1.25p 22049
03/03/2026 1.25p 1.50p 1.13p 1.25p 237552
02/03/2026 1.75p 1.75p 1.14p 1.25p 3210255
27/02/2026 1.75p 1.89p 1.41p 1.75p 2740563
26/02/2026 2.25p 2.70p 2.00p 2.30p 2358284
25/02/2026 1.80p 2.24p 1.80p 2.13p 650000
24/02/2026 1.80p 2.00p 1.60p 1.80p 3151081
23/02/2026 1.80p 1.80p 1.60p 1.80p 936608
20/02/2026 1.80p 2.00p 1.60p 1.80p 907
19/02/2026 1.80p 1.80p 1.76p 1.80p 360845
18/02/2026 1.80p 1.90p 1.61p 1.80p 231938
17/02/2026 1.80p 1.80p 1.77p 1.80p 981
16/02/2026 1.80p 2.00p 1.60p 1.80p 1313
13/02/2026 1.80p 2.00p 1.80p 1.80p 5
12/02/2026 1.80p 2.00p 1.60p 1.80p 375604
11/02/2026 1.75p 1.80p 1.62p 1.80p 241079
10/02/2026 2.00p 2.25p 1.62p 1.80p 299154
09/02/2026 2.00p 2.08p 2.00p 2.00p 0
06/02/2026 2.00p 2.25p 1.76p 2.00p 65500
05/02/2026 2.00p 2.25p 1.75p 2.00p 613
04/02/2026 2.00p 2.25p 1.95p 2.00p 413025
03/02/2026 2.00p 2.25p 1.75p 2.00p 543074
02/02/2026 2.00p 2.25p 1.83p 2.00p 3286
30/01/2026 2.00p 2.25p 1.75p 2.00p 4693
29/01/2026 2.00p 2.25p 2.00p 2.00p 149255
28/01/2026 2.00p 2.25p 2.00p 2.00p 809
27/01/2026 1.88p 2.25p 1.75p 2.00p 110470
26/01/2026 2.25p 2.25p 1.83p 1.88p 1040586
23/01/2026 2.25p 2.25p 2.00p 2.25p 70754
22/01/2026 2.53p 2.53p 2.25p 2.25p 173441
21/01/2026 2.53p 2.75p 2.30p 2.53p 25727
20/01/2026 2.80p 3.00p 2.50p 2.53p 732732
19/01/2026 2.80p 3.00p 2.73p 2.80p 524293
16/01/2026 2.80p 3.00p 2.72p 2.75p 554025
15/01/2026 2.80p 3.00p 2.66p 2.80p 451083
14/01/2026 2.35p 2.80p 2.20p 2.80p 1690852
13/01/2026 2.20p 2.50p 2.00p 2.35p 1840343
12/01/2026 1.90p 2.40p 1.90p 2.20p 2446378
09/01/2026 1.90p 2.00p 1.80p 1.90p 263
08/01/2026 1.90p 2.00p 1.80p 1.90p 1002072
07/01/2026 1.90p 1.98p 1.80p 1.90p 1746469
06/01/2026 1.90p 2.00p 1.80p 1.90p 22352
05/01/2026 1.90p 2.00p 1.80p 1.90p 41054
02/01/2026 1.90p 2.00p 1.80p 1.90p 6911
01/01/2026 1.90p 1.90p 1.85p 1.90p 100000
31/12/2025 1.90p 1.90p 1.85p 1.90p 100000
30/12/2025 1.95p 2.00p 1.90p 1.90p 0
29/12/2025 1.95p 2.10p 1.80p 1.95p 370111
26/12/2025 1.95p 2.00p 1.80p 1.95p 170036
25/12/2025 1.95p 2.00p 1.80p 1.95p 170036
24/12/2025 1.95p 2.00p 1.80p 1.95p 170036
23/12/2025 1.95p 2.10p 1.80p 1.95p 477154
22/12/2025 2.05p 2.20p 1.90p 2.05p 49868
19/12/2025 2.05p 2.20p 1.90p 1.90p 417016
18/12/2025 2.05p 2.20p 1.71p 2.05p 926431
17/12/2025 2.10p 2.20p 2.00p 2.05p 251162
16/12/2025 2.25p 2.40p 2.00p 2.15p 409732
15/12/2025 2.35p 2.40p 2.07p 2.10p 634901
12/12/2025 2.35p 2.35p 2.20p 2.35p 100052
11/12/2025 2.35p 2.50p 2.23p 2.35p 493844
10/12/2025 2.35p 2.50p 2.23p 2.35p 708672
09/12/2025 2.05p 2.44p 2.05p 2.35p 1755998
08/12/2025 2.10p 2.20p 1.90p 2.05p 2899410
05/12/2025 1.60p 2.20p 1.50p 2.10p 7947105
04/12/2025 1.60p 1.73p 1.50p 1.73p 108746
03/12/2025 1.50p 1.70p 1.42p 1.60p 2442800
02/12/2025 1.30p 1.60p 1.10p 1.58p 8073920
01/12/2025 2.63p 2.90p 0.92p 1.30p 27882134
28/11/2025 2.38p 2.63p 2.15p 2.63p 257057
27/11/2025 2.25p 2.44p 2.25p 2.38p 47242
26/11/2025 2.25p 2.40p 2.00p 2.25p 219866
25/11/2025 2.25p 2.50p 2.00p 2.25p 6725
24/11/2025 2.25p 2.40p 2.00p 2.25p 556702
21/11/2025 2.25p 2.37p 2.15p 2.25p 175796
20/11/2025 2.50p 2.50p 2.15p 2.25p 182457
19/11/2025 2.75p 3.00p 2.50p 2.50p 1933002
18/11/2025 2.75p 2.89p 2.67p 2.75p 129668
17/11/2025 2.75p 2.75p 2.67p 2.75p 126205
14/11/2025 2.75p 2.75p 2.61p 2.75p 70100
13/11/2025 2.90p 3.30p 2.67p 2.75p 239771
12/11/2025 2.90p 3.02p 2.67p 2.90p 15545
11/11/2025 2.90p 3.30p 2.50p 2.90p 217668
10/11/2025 2.90p 3.30p 2.50p 2.90p 258186
07/11/2025 2.90p 3.30p 2.50p 2.90p 465
06/11/2025 3.15p 3.30p 2.86p 2.90p 100030
05/11/2025 3.15p 3.50p 2.80p 3.15p 337229
04/11/2025 3.15p 3.50p 2.80p 3.15p 1606
03/11/2025 3.15p 3.50p 2.80p 3.15p 129678
31/10/2025 3.15p 3.50p 2.80p 3.15p 39126
30/10/2025 3.05p 3.50p 2.80p 3.15p 82563
29/10/2025 3.05p 3.30p 2.80p 3.05p 391077
28/10/2025 3.05p 3.30p 2.80p 3.05p 55061
27/10/2025 3.05p 3.30p 2.85p 3.05p 253513
24/10/2025 3.05p 3.30p 3.05p 3.05p 70720
23/10/2025 3.05p 3.30p 2.80p 3.05p 387969
22/10/2025 3.05p 3.30p 2.80p 3.05p 181094
21/10/2025 3.03p 3.30p 2.80p 3.05p 652620
20/10/2025 2.95p 3.25p 2.80p 3.03p 2074091
17/10/2025 3.15p 3.22p 2.80p 2.95p 1038828
16/10/2025 3.15p 3.50p 2.80p 3.15p 231181
15/10/2025 3.15p 3.50p 2.80p 3.15p 1285600
14/10/2025 3.15p 3.50p 2.93p 3.15p 436572
13/10/2025 3.15p 3.50p 2.80p 3.15p 36263
10/10/2025 3.15p 3.50p 2.80p 3.15p 35810
09/10/2025 3.15p 3.50p 2.80p 3.15p 102228
08/10/2025 3.15p 3.33p 2.93p 3.15p 56490
07/10/2025 3.15p 3.50p 2.80p 3.15p 411804
06/10/2025 3.10p 3.50p 2.80p 3.15p 1222201
03/10/2025 3.03p 3.39p 2.80p 3.00p 1446059
02/10/2025 3.25p 3.38p 2.82p 3.00p 683335
01/10/2025 3.25p 3.75p 3.00p 3.25p 2619786
30/09/2025 2.55p 3.50p 2.55p 3.25p 3086509
29/09/2025 2.55p 2.80p 2.30p 2.55p 179218
26/09/2025 2.55p 2.80p 2.55p 2.55p 172926
25/09/2025 2.65p 2.80p 2.55p 2.55p 598236
24/09/2025 2.53p 2.80p 2.30p 2.65p 604350
23/09/2025 2.53p 2.75p 2.47p 2.53p 5999
22/09/2025 2.53p 2.75p 2.30p 2.53p 405004
19/09/2025 2.53p 2.75p 2.30p 2.53p 722635
18/09/2025 2.20p 2.70p 2.06p 2.53p 2657654
17/09/2025 2.20p 2.40p 2.15p 2.20p 100019
16/09/2025 2.20p 2.20p 2.20p 2.20p 111634

*Close Price adjusted for both dividends and splits