BSF Enterprise (BSFA) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
15/09/2025 2.20p 2.40p 2.00p 2.20p 28290
12/09/2025 2.20p 2.40p 2.01p 2.20p 73131
11/09/2025 2.20p 2.20p 2.20p 2.20p 811676
10/09/2025 2.20p 2.29p 2.07p 2.20p 666207
09/09/2025 2.20p 2.40p 2.07p 2.20p 41458
08/09/2025 2.20p 2.40p 2.00p 2.20p 328357
05/09/2025 1.95p 2.40p 1.92p 2.20p 2844713
04/09/2025 1.95p 2.00p 1.95p 1.95p 30605
03/09/2025 2.15p 2.40p 1.90p 1.90p 1190241
02/09/2025 2.15p 2.40p 1.90p 2.15p 200058
01/09/2025 2.08p 2.25p 2.00p 2.15p 1328932
29/08/2025 2.25p 2.50p 1.60p 2.05p 2928026
28/08/2025 2.25p 2.50p 2.25p 2.25p 77507
27/08/2025 2.50p 2.50p 2.00p 2.25p 708471
26/08/2025 2.50p 2.50p 2.27p 2.50p 284688
22/08/2025 2.50p 3.00p 2.25p 2.50p 664357
21/08/2025 2.03p 2.96p 2.03p 2.50p 4136179
20/08/2025 2.03p 2.25p 1.94p 2.03p 24422
19/08/2025 2.03p 2.25p 1.80p 2.03p 289016
18/08/2025 2.03p 2.25p 2.03p 2.03p 884
15/08/2025 2.03p 2.25p 2.03p 2.03p 9
14/08/2025 2.03p 2.25p 1.88p 2.03p 363685
13/08/2025 2.03p 2.25p 1.88p 2.03p 130309
12/08/2025 2.03p 2.03p 1.86p 2.03p 17330
11/08/2025 2.03p 2.25p 2.03p 2.03p 11
08/08/2025 2.03p 2.07p 1.80p 2.03p 12229
07/08/2025 2.03p 2.25p 1.80p 2.03p 50117
06/08/2025 2.03p 2.03p 1.92p 2.03p 381568
05/08/2025 2.03p 2.03p 1.92p 2.03p 83763
04/08/2025 2.03p 2.03p 1.80p 2.03p 1000
01/08/2025 2.03p 2.03p 1.80p 2.03p 10782
31/07/2025 2.03p 2.03p 1.91p 2.03p 3773
30/07/2025 2.03p 2.03p 1.91p 2.03p 16891
29/07/2025 2.00p 2.07p 1.85p 2.03p 559000
28/07/2025 2.00p 2.01p 2.00p 2.00p 500000
25/07/2025 2.00p 2.25p 1.77p 2.00p 131815
24/07/2025 2.00p 2.25p 1.75p 2.00p 41637
23/07/2025 2.00p 2.25p 2.00p 2.00p 11692
22/07/2025 2.00p 2.25p 2.00p 2.00p 44
21/07/2025 2.00p 2.25p 1.75p 2.00p 94018
18/07/2025 2.00p 2.00p 1.77p 2.00p 43727
17/07/2025 2.00p 2.25p 1.85p 2.00p 754721
16/07/2025 2.00p 2.00p 1.85p 2.00p 51862
15/07/2025 2.00p 2.10p 1.81p 2.00p 52671
14/07/2025 2.00p 2.00p 1.75p 2.00p 1097
11/07/2025 2.00p 2.25p 1.75p 2.00p 49879
10/07/2025 1.75p 2.20p 1.75p 2.00p 351905
09/07/2025 1.75p 1.75p 1.50p 1.75p 59359
08/07/2025 1.88p 2.00p 1.74p 1.75p 461092
07/07/2025 1.88p 1.98p 1.75p 1.88p 403795
04/07/2025 1.88p 1.88p 1.83p 1.88p 0
03/07/2025 1.88p 1.97p 1.75p 1.88p 165367
02/07/2025 2.00p 2.00p 1.75p 1.88p 147645
01/07/2025 2.10p 2.20p 1.75p 2.00p 98323
30/06/2025 2.25p 2.25p 2.00p 2.10p 204720
27/06/2025 2.25p 2.27p 2.00p 2.25p 166310
26/06/2025 2.25p 2.25p 2.01p 2.25p 17407
25/06/2025 2.25p 2.27p 2.25p 2.25p 17667
24/06/2025 2.25p 2.25p 2.00p 2.25p 83237
23/06/2025 2.25p 2.43p 2.06p 2.25p 744462
20/06/2025 2.25p 2.50p 2.02p 2.25p 447068
19/06/2025 2.25p 2.42p 2.04p 2.25p 48591
18/06/2025 2.25p 2.25p 2.00p 2.25p 74977
17/06/2025 2.38p 2.46p 2.11p 2.25p 449536
16/06/2025 2.38p 2.65p 2.23p 2.38p 685056
13/06/2025 2.38p 2.65p 2.00p 2.38p 414494
12/06/2025 2.38p 2.38p 2.00p 2.38p 155
11/06/2025 2.38p 2.65p 2.00p 2.38p 1693
10/06/2025 2.25p 2.50p 2.18p 2.38p 20797
09/06/2025 2.25p 2.50p 2.25p 2.25p 128917
06/06/2025 2.25p 2.42p 2.17p 2.25p 214203
05/06/2025 2.25p 2.50p 2.00p 2.25p 21946
04/06/2025 2.38p 2.48p 2.00p 2.25p 596258
03/06/2025 2.38p 2.75p 2.00p 2.38p 57055
02/06/2025 2.25p 2.75p 2.00p 2.38p 1103005
30/05/2025 2.38p 2.44p 2.08p 2.25p 701991
29/05/2025 2.08p 2.74p 1.97p 2.38p 5213697
28/05/2025 2.08p 2.29p 1.96p 2.08p 220760
27/05/2025 2.13p 2.40p 2.08p 2.08p 355157
23/05/2025 2.05p 2.30p 1.75p 2.03p 1624518
22/05/2025 2.25p 2.25p 1.91p 2.05p 589841
21/05/2025 2.03p 2.40p 2.00p 2.25p 1205405
20/05/2025 2.20p 2.20p 1.85p 2.03p 1014975
19/05/2025 2.20p 2.30p 2.00p 2.20p 123278
16/05/2025 2.25p 2.40p 2.04p 2.20p 633549
15/05/2025 2.30p 2.40p 2.11p 2.25p 314284
14/05/2025 2.63p 2.63p 2.10p 2.30p 1141622
13/05/2025 2.63p 2.75p 2.28p 2.63p 370107
12/05/2025 2.65p 2.75p 2.50p 2.63p 509032
09/05/2025 2.88p 3.00p 2.57p 2.65p 405648
08/05/2025 3.13p 3.50p 2.80p 2.88p 596142
07/05/2025 3.13p 3.50p 2.75p 3.13p 633407
06/05/2025 3.13p 3.50p 2.75p 3.13p 65431
02/05/2025 3.13p 3.50p 2.75p 3.13p 615181
01/05/2025 3.00p 3.50p 2.86p 3.30p 775605
30/04/2025 3.25p 3.50p 2.82p 3.00p 707264
29/04/2025 3.63p 3.63p 3.00p 3.25p 1436490
28/04/2025 3.25p 4.00p 3.00p 3.65p 8492605
25/04/2025 1.38p 4.00p 1.25p 3.00p 19982904
24/04/2025 1.38p 1.38p 1.25p 1.38p 30923
23/04/2025 1.38p 1.38p 1.33p 1.38p 8457
22/04/2025 1.38p 1.38p 1.25p 1.38p 54132
17/04/2025 1.38p 1.38p 1.25p 1.38p 67870
16/04/2025 1.38p 1.38p 1.25p 1.38p 35280
15/04/2025 1.38p 1.50p 1.25p 1.38p 211470
14/04/2025 1.38p 1.50p 1.38p 1.38p 663
11/04/2025 1.38p 1.50p 1.38p 1.38p 505
10/04/2025 1.38p 1.38p 1.34p 1.38p 27080
09/04/2025 1.38p 1.38p 1.33p 1.38p 0
08/04/2025 1.38p 1.38p 1.25p 1.38p 25000
07/04/2025 1.38p 1.38p 1.25p 1.38p 42077
04/04/2025 1.50p 1.50p 1.27p 1.38p 189722
03/04/2025 1.50p 1.50p 1.27p 1.50p -192000
02/04/2025 1.50p 1.56p 1.25p 1.50p 960377
01/04/2025 1.50p 1.57p 1.35p 1.50p 21500
31/03/2025 1.50p 1.60p 1.25p 1.50p 1644
28/03/2025 1.50p 1.50p 1.50p 1.50p 40706
27/03/2025 1.50p 1.60p 1.50p 1.50p 159069
26/03/2025 1.38p 1.60p 1.35p 1.50p 467393
25/03/2025 1.38p 1.50p 1.30p 1.38p 513592
24/03/2025 1.63p 1.63p 1.27p 1.38p 338804
21/03/2025 1.63p 1.63p 1.61p 1.63p 6203
20/03/2025 1.63p 1.63p 1.61p 1.63p 3086
19/03/2025 1.63p 1.75p 1.61p 1.63p 15057
18/03/2025 1.65p 1.75p 1.27p 1.63p 453521
17/03/2025 1.88p 1.88p 1.55p 1.65p 269426
14/03/2025 1.88p 1.88p 1.87p 1.88p 4140
13/03/2025 2.25p 2.25p 1.63p 1.88p 3781042
12/03/2025 2.15p 2.40p 2.00p 2.25p 448039
11/03/2025 2.38p 2.39p 2.10p 2.15p 494314
10/03/2025 2.38p 2.49p 2.28p 2.38p 246489
07/03/2025 2.38p 2.40p 2.25p 2.38p 317402
06/03/2025 2.38p 2.50p 2.32p 2.38p 231931
05/03/2025 2.38p 2.38p 2.32p 2.38p 66763
04/03/2025 2.38p 2.49p 2.25p 2.38p 15800
03/03/2025 2.38p 2.50p 2.31p 2.38p 242333

*Close Price adjusted for both dividends and splits