BSF Enterprise (BSFA) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
28/02/2025 2.38p 2.50p 2.27p 2.38p 93782
27/02/2025 2.38p 2.44p 2.25p 2.38p 1419906
26/02/2025 2.55p 2.55p 2.30p 2.38p 420608
25/02/2025 2.63p 2.63p 2.53p 2.55p 0
24/02/2025 2.63p 2.75p 2.50p 2.63p 196835
21/02/2025 2.63p 2.63p 2.56p 2.63p 0
20/02/2025 2.63p 2.69p 2.50p 2.63p 251361
19/02/2025 2.75p 2.78p 2.50p 2.63p 477488
18/02/2025 2.75p 2.79p 2.75p 2.75p 50000
17/02/2025 2.75p 3.00p 2.61p 2.75p 153452
14/02/2025 2.75p 2.80p 2.50p 2.75p 111216
13/02/2025 2.75p 2.75p 2.50p 2.75p 9
12/02/2025 2.75p 2.75p 2.58p 2.75p 113513
11/02/2025 2.75p 2.89p 2.68p 2.75p 157916
10/02/2025 2.75p 3.00p 2.66p 2.75p 73932
07/02/2025 3.13p 3.13p 2.65p 2.75p 975014
06/02/2025 3.13p 3.25p 2.75p 3.13p 520335
05/02/2025 3.13p 3.13p 2.90p 3.13p 526675
04/02/2025 3.13p 3.25p 3.02p 3.13p 520003
03/02/2025 3.00p 3.25p 2.75p 3.13p 512437
31/01/2025 2.85p 3.19p 2.85p 3.00p 832357
30/01/2025 3.13p 3.25p 2.70p 2.70p 851405
29/01/2025 3.13p 3.25p 3.00p 3.13p 361259
28/01/2025 3.25p 3.29p 3.01p 3.13p 625145
27/01/2025 3.25p 3.50p 3.03p 3.25p 446551
24/01/2025 2.98p 3.50p 2.98p 3.25p 951082
23/01/2025 3.25p 3.33p 2.50p 2.98p 1075640
22/01/2025 3.38p 3.75p 3.00p 3.25p 891637
21/01/2025 2.75p 4.20p 2.74p 3.38p 13146574
20/01/2025 2.50p 2.65p 2.25p 2.50p 87265
17/01/2025 2.25p 2.72p 2.25p 2.50p 732042
16/01/2025 2.38p 2.47p 2.33p 2.38p 80983
15/01/2025 2.38p 2.50p 2.25p 2.38p 399131
14/01/2025 2.50p 3.00p 2.31p 2.38p 5136560
13/01/2025 2.50p 2.75p 2.25p 2.50p 65194
10/01/2025 2.75p 2.75p 2.30p 2.50p 276378
09/01/2025 2.25p 2.79p 2.03p 2.75p 3968549
08/01/2025 2.25p 2.50p 2.00p 2.25p 32394
07/01/2025 2.25p 2.25p 2.00p 2.25p 297498
06/01/2025 2.25p 2.50p 2.00p 2.25p 200830
03/01/2025 2.38p 2.38p 2.00p 2.25p 2020419
02/01/2025 2.38p 2.38p 2.25p 2.38p 8
31/12/2024 2.38p 2.38p 2.38p 2.38p 0
30/12/2024 2.38p 2.50p 2.28p 2.38p 11982
27/12/2024 2.38p 2.50p 2.28p 2.38p 11240
24/12/2024 2.38p 2.50p 2.38p 2.38p 620000
23/12/2024 2.38p 2.50p 2.28p 2.38p 17511
20/12/2024 2.38p 2.50p 2.38p 2.38p 30822
19/12/2024 2.38p 2.38p 2.38p 2.38p 0
18/12/2024 2.38p 2.50p 2.25p 2.38p 215614
17/12/2024 2.38p 2.50p 2.38p 2.38p 2191
16/12/2024 2.38p 2.50p 2.25p 2.38p 67318
13/12/2024 2.38p 2.38p 2.26p 2.38p 179968
12/12/2024 2.38p 2.47p 2.38p 2.38p 110426
11/12/2024 2.38p 2.50p 2.26p 2.38p 20398
10/12/2024 2.75p 3.00p 2.38p 2.38p 150130
09/12/2024 2.75p 3.00p 2.50p 2.75p 100
06/12/2024 2.75p 2.77p 2.50p 2.75p 78490
05/12/2024 2.75p 2.80p 2.50p 2.75p 1486
04/12/2024 2.75p 2.75p 2.55p 2.75p 504515
03/12/2024 2.75p 3.00p 2.50p 2.75p 179291
02/12/2024 2.75p 2.80p 2.57p 2.75p 271070
29/11/2024 2.88p 2.88p 2.75p 2.75p 377101
28/11/2024 2.88p 2.88p 2.75p 2.88p 18962
27/11/2024 2.88p 2.90p 2.76p 2.88p 221161
26/11/2024 2.88p 3.00p 2.75p 2.88p 52
25/11/2024 2.88p 2.99p 2.75p 2.88p 434673
22/11/2024 2.88p 2.97p 2.75p 2.88p 16673
21/11/2024 2.88p 3.00p 2.81p 2.88p 40071
20/11/2024 2.75p 3.00p 2.50p 2.88p 428065
19/11/2024 3.25p 3.25p 2.50p 2.75p 330469
18/11/2024 3.25p 3.25p 3.00p 3.25p 297
15/11/2024 3.25p 3.50p 3.06p 3.25p 1703
14/11/2024 3.25p 3.25p 3.21p 3.25p 150000
13/11/2024 3.25p 3.25p 3.21p 3.25p 9455
12/11/2024 3.75p 4.00p 3.00p 3.25p 502240
11/11/2024 3.75p 3.85p 3.50p 3.75p 392956
08/11/2024 3.50p 3.98p 3.40p 3.75p 164454
07/11/2024 3.50p 3.50p 3.00p 3.50p 2528
06/11/2024 3.25p 3.50p 3.17p 3.50p 233043
05/11/2024 3.25p 3.40p 3.08p 3.25p 436536
04/11/2024 3.25p 3.48p 3.00p 3.25p 2177
01/11/2024 3.25p 3.50p 3.00p 3.25p 53353
31/10/2024 3.25p 3.35p 3.00p 3.25p 43336
30/10/2024 3.63p 3.63p 3.17p 3.25p 157867
29/10/2024 3.75p 3.75p 3.50p 3.63p 145860
28/10/2024 3.75p 3.75p 3.50p 3.75p 206484
25/10/2024 3.75p 4.00p 3.50p 3.75p 115
24/10/2024 3.75p 4.25p 3.73p 3.75p 136627
23/10/2024 3.75p 4.00p 3.72p 3.75p 149441
22/10/2024 3.75p 3.90p 3.50p 3.75p 232918
21/10/2024 3.75p 3.93p 3.50p 3.75p 35460
18/10/2024 3.75p 3.77p 3.50p 3.75p 15002
17/10/2024 4.00p 4.08p 3.75p 3.75p 169966
16/10/2024 4.00p 4.50p 4.00p 4.00p 950
15/10/2024 4.00p 4.00p 3.50p 4.00p 22
14/10/2024 4.00p 4.09p 3.50p 4.00p 52749
11/10/2024 4.00p 4.00p 3.82p 4.00p 31666
10/10/2024 4.00p 4.09p 4.00p 4.00p 10000
09/10/2024 4.00p 4.09p 3.60p 4.00p 49543
08/10/2024 4.00p 4.09p 4.00p 4.00p 2433
07/10/2024 4.00p 4.50p 4.00p 4.00p 5
04/10/2024 4.00p 4.50p 3.76p 4.00p 157269
03/10/2024 4.00p 4.00p 3.50p 4.00p 27510
02/10/2024 4.00p 4.50p 3.71p 4.00p 10467
01/10/2024 4.00p 4.50p 3.50p 4.00p 253
30/09/2024 3.75p 4.20p 3.75p 4.00p 31502
27/09/2024 4.00p 4.00p 3.50p 3.75p 21112
26/09/2024 4.50p 4.50p 3.67p 4.00p 615103
25/09/2024 4.50p 5.00p 4.32p 4.50p 677331
24/09/2024 3.75p 5.00p 3.75p 4.50p 2696095
23/09/2024 3.75p 4.00p 3.50p 3.75p 104426
20/09/2024 3.75p 4.00p 3.75p 3.75p 54916
19/09/2024 3.25p 3.84p 3.00p 3.75p 635051
18/09/2024 3.25p 3.29p 3.18p 3.25p 63045
17/09/2024 3.50p 3.50p 3.00p 3.25p 110
16/09/2024 3.50p 4.00p 3.00p 3.50p 97561
13/09/2024 3.75p 4.00p 3.00p 3.50p 430810
12/09/2024 3.75p 3.75p 3.50p 3.75p 5540
11/09/2024 3.75p 3.75p 3.67p 3.75p 30000
10/09/2024 3.75p 4.00p 3.67p 3.75p 2184
09/09/2024 3.75p 3.75p 3.65p 3.75p 35324

*Close Price adjusted for both dividends and splits