Boston International Holdings (BIH) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Boston International Holdings

Date Open High Low Close* Volume
20/05/2025 0.35p 0.28p 0.28p 0.28p 0
19/05/2025 0.35p 0.28p 0.28p 0.28p 0
16/05/2025 0.35p 0.28p 0.28p 0.28p 0
15/05/2025 0.35p 0.28p 0.28p 0.28p 0
14/05/2025 0.35p 0.28p 0.28p 0.28p 0
13/05/2025 0.35p 0.28p 0.28p 0.28p 0
12/05/2025 0.35p 0.28p 0.28p 0.28p 0
09/05/2025 0.35p 0.28p 0.28p 0.28p 0
08/05/2025 0.35p 0.28p 0.28p 0.28p 0
07/05/2025 0.35p 0.28p 0.28p 0.28p 0
06/05/2025 0.35p 0.28p 0.28p 0.28p 0
02/05/2025 0.35p 0.28p 0.28p 0.28p 0
01/05/2025 0.35p 0.28p 0.28p 0.28p 0
30/04/2025 0.35p 0.35p 0.26p 0.28p 500000
29/04/2025 0.35p 0.37p 0.35p 0.35p 0
28/04/2025 0.35p 0.35p 0.30p 0.35p 155710
25/04/2025 0.35p 0.35p 0.30p 0.35p 100000
24/04/2025 0.35p 0.35p 0.30p 0.35p 1590611
23/04/2025 0.38p 0.40p 0.30p 0.35p 2460067
22/04/2025 0.25p 0.40p 0.25p 0.35p 5138731
17/04/2025 0.25p 0.26p 0.25p 0.25p 0
16/04/2025 0.20p 0.29p 0.20p 0.25p 11725585
15/04/2025 0.20p 0.20p 0.17p 0.20p 0
14/04/2025 0.20p 0.20p 0.16p 0.20p 17456
11/04/2025 0.20p 0.20p 0.17p 0.20p 0
10/04/2025 0.20p 0.20p 0.17p 0.20p 0
09/04/2025 0.23p 0.23p 0.20p 0.20p 183048
08/04/2025 0.20p 0.20p 0.17p 0.20p 0
07/04/2025 0.20p 0.20p 0.17p 0.20p 0
04/04/2025 0.20p 0.20p 0.17p 0.20p 0
03/04/2025 0.23p 0.23p 0.17p 0.20p 700000
02/04/2025 0.23p 0.23p 0.23p 0.23p 0
01/04/2025 0.23p 0.23p 0.22p 0.23p 300000
31/03/2025 0.28p 0.28p 0.16p 0.23p 5483180
28/03/2025 0.28p 0.28p 0.27p 0.28p 0
27/03/2025 0.28p 0.28p 0.27p 0.28p 0
26/03/2025 0.28p 0.28p 0.27p 0.28p 0
25/03/2025 0.35p 0.35p 0.25p 0.28p 500000
24/03/2025 0.33p 0.37p 0.33p 0.35p 0
21/03/2025 0.35p 0.37p 0.35p 0.35p 0
20/03/2025 0.35p 0.37p 0.35p 0.35p 0
19/03/2025 0.35p 0.37p 0.35p 0.35p 0
18/03/2025 0.35p 0.37p 0.35p 0.35p 0
17/03/2025 0.35p 0.35p 0.34p 0.35p 60000
14/03/2025 0.35p 0.38p 0.35p 0.35p 0
13/03/2025 0.33p 0.38p 0.33p 0.35p 0
12/03/2025 0.35p 0.38p 0.35p 0.35p 0
11/03/2025 0.35p 0.38p 0.35p 0.35p 0
10/03/2025 0.35p 0.38p 0.35p 0.35p 0
07/03/2025 0.35p 0.38p 0.35p 0.35p 0
06/03/2025 0.38p 0.38p 0.30p 0.35p 2155978
05/03/2025 0.38p 0.38p 0.36p 0.38p 0
04/03/2025 0.38p 0.38p 0.36p 0.38p 0
03/03/2025 0.38p 0.38p 0.36p 0.38p 0
28/02/2025 0.38p 0.38p 0.36p 0.38p 0
27/02/2025 0.38p 0.38p 0.36p 0.38p 0
26/02/2025 0.38p 0.38p 0.36p 0.38p 0
25/02/2025 0.38p 0.38p 0.36p 0.38p 0
24/02/2025 0.38p 0.38p 0.36p 0.38p 0
21/02/2025 0.38p 0.38p 0.35p 0.38p 3977
20/02/2025 0.38p 0.38p 0.36p 0.38p 0
19/02/2025 0.40p 0.40p 0.35p 0.38p 420948
18/02/2025 0.40p 0.42p 0.40p 0.40p 10000
17/02/2025 0.40p 0.40p 0.38p 0.40p 0
14/02/2025 0.40p 0.40p 0.38p 0.40p 0
13/02/2025 0.40p 0.40p 0.38p 0.40p 0
12/02/2025 0.40p 0.40p 0.35p 0.40p 40339
11/02/2025 0.40p 0.40p 0.35p 0.40p 65760
10/02/2025 0.40p 0.40p 0.38p 0.40p 0
07/02/2025 0.40p 0.40p 0.38p 0.40p 0
06/02/2025 0.40p 0.42p 0.40p 0.40p 300000
05/02/2025 0.43p 0.43p 0.36p 0.40p 12984324
04/02/2025 0.45p 0.45p 0.42p 0.43p 0
03/02/2025 0.45p 0.45p 0.41p 0.45p 226361
31/01/2025 0.45p 0.45p 0.41p 0.45p 650000
30/01/2025 0.45p 0.45p 0.44p 0.45p 0
29/01/2025 0.45p 0.45p 0.43p 0.45p 0
28/01/2025 0.45p 0.45p 0.44p 0.45p 0
27/01/2025 0.45p 0.46p 0.42p 0.45p 491050
24/01/2025 0.55p 0.55p 0.44p 0.45p 2867726
23/01/2025 0.55p 0.55p 0.50p 0.55p 66350
22/01/2025 0.55p 0.74p 0.50p 0.55p 7608225
21/01/2025 0.60p 0.60p 0.60p 0.60p 0
20/01/2025 0.60p 0.60p 0.60p 0.60p 0
17/01/2025 0.60p 0.60p 0.60p 0.60p 0
15/01/2025 0.60p 0.60p 0.60p 0.60p 0
14/01/2025 0.60p 0.60p 0.60p 0.60p 0
13/01/2025 0.60p 0.60p 0.60p 0.60p 0
10/01/2025 0.60p 0.60p 0.60p 0.60p 0
09/01/2025 0.60p 0.60p 0.60p 0.60p 0
08/01/2025 0.60p 0.60p 0.60p 0.60p 0
07/01/2025 0.60p 0.60p 0.60p 0.60p 0
06/01/2025 0.60p 0.60p 0.60p 0.60p 0
03/01/2025 0.60p 0.60p 0.60p 0.60p 0
02/01/2025 0.60p 0.60p 0.60p 0.60p 0
31/12/2024 0.60p 0.60p 0.60p 0.60p 0
30/12/2024 0.60p 0.60p 0.60p 0.60p 0
27/12/2024 0.60p 0.60p 0.60p 0.60p 0
24/12/2024 0.60p 0.60p 0.60p 0.60p 0
23/12/2024 0.60p 0.60p 0.60p 0.60p 0
20/12/2024 0.60p 0.60p 0.60p 0.60p 0
19/12/2024 0.60p 0.60p 0.60p 0.60p 0
18/12/2024 0.60p 0.60p 0.60p 0.60p 0
17/12/2024 0.60p 0.60p 0.60p 0.60p 0
16/12/2024 0.60p 0.60p 0.60p 0.60p 0
13/12/2024 0.60p 0.60p 0.60p 0.60p 0
12/12/2024 0.60p 0.60p 0.60p 0.60p 0
11/12/2024 0.60p 0.60p 0.60p 0.60p 0
10/12/2024 0.60p 0.60p 0.60p 0.60p 0
09/12/2024 0.60p 0.60p 0.60p 0.60p 0
06/12/2024 0.60p 0.60p 0.60p 0.60p 0
05/12/2024 0.60p 0.60p 0.60p 0.60p 0
04/12/2024 0.60p 0.60p 0.60p 0.60p 0
03/12/2024 0.60p 0.60p 0.60p 0.60p 0
02/12/2024 0.60p 0.60p 0.60p 0.60p 0
29/11/2024 0.60p 0.60p 0.60p 0.60p 0
28/11/2024 0.60p 0.60p 0.60p 0.60p 0
27/11/2024 0.60p 0.60p 0.60p 0.60p 0
26/11/2024 0.60p 0.60p 0.60p 0.60p 0
25/11/2024 0.60p 0.60p 0.60p 0.60p 0
21/11/2024 0.60p 0.60p 0.60p 0.60p 0
20/11/2024 0.60p 0.60p 0.60p 0.60p 0
19/11/2024 0.60p 0.60p 0.60p 0.60p 0
18/11/2024 0.60p 0.60p 0.60p 0.60p 0
14/11/2024 0.60p 0.60p 0.60p 0.60p 0
13/11/2024 0.60p 0.60p 0.60p 0.60p 0
12/11/2024 0.60p 0.60p 0.60p 0.60p 0
11/11/2024 0.60p 0.60p 0.60p 0.60p 0
08/11/2024 0.60p 0.60p 0.60p 0.60p 0
07/11/2024 0.60p 0.60p 0.60p 0.60p 0
06/11/2024 0.60p 0.60p 0.60p 0.60p 0
05/11/2024 0.60p 0.60p 0.60p 0.60p 0
04/11/2024 0.60p 0.60p 0.60p 0.60p 0
01/11/2024 0.60p 0.60p 0.60p 0.60p 0
31/10/2024 0.60p 0.60p 0.60p 0.60p 0
30/10/2024 0.60p 0.60p 0.60p 0.60p 0
29/10/2024 0.60p 0.60p 0.60p 0.60p 0
28/10/2024 0.60p 0.60p 0.60p 0.60p 0
25/10/2024 0.60p 0.60p 0.60p 0.60p 0
24/10/2024 0.60p 0.60p 0.60p 0.60p 0
23/10/2024 0.60p 0.60p 0.60p 0.60p 0
22/10/2024 0.60p 0.60p 0.60p 0.60p 0
21/10/2024 0.60p 0.60p 0.60p 0.60p 0
18/10/2024 0.60p 0.60p 0.60p 0.60p 0
17/10/2024 0.60p 0.60p 0.60p 0.60p 0
16/10/2024 0.60p 0.60p 0.60p 0.60p 0
15/10/2024 0.60p 0.60p 0.60p 0.60p 0
14/10/2024 0.60p 0.60p 0.60p 0.60p 0
11/10/2024 0.60p 0.60p 0.60p 0.60p 0
10/10/2024 0.60p 0.60p 0.60p 0.60p 0
09/10/2024 0.60p 0.60p 0.60p 0.60p 0
08/10/2024 0.60p 0.60p 0.60p 0.60p 0
07/10/2024 0.60p 0.60p 0.60p 0.60p 0
04/10/2024 0.60p 0.60p 0.60p 0.60p 0
03/10/2024 0.60p 0.60p 0.60p 0.60p 0
02/10/2024 0.60p 0.60p 0.60p 0.60p 0
01/10/2024 0.60p 0.60p 0.60p 0.60p 0
30/09/2024 0.60p 0.60p 0.60p 0.60p 0
27/09/2024 0.60p 0.60p 0.60p 0.60p 0
26/09/2024 0.60p 0.60p 0.60p 0.60p 0
25/09/2024 0.60p 0.60p 0.60p 0.60p 0
24/09/2024 0.60p 0.60p 0.60p 0.60p 0
23/09/2024 0.60p 0.60p 0.60p 0.60p 0
20/09/2024 0.60p 0.60p 0.60p 0.60p 0
19/09/2024 0.60p 0.60p 0.60p 0.60p 0
18/09/2024 0.60p 0.60p 0.60p 0.60p 0
17/09/2024 0.60p 0.60p 0.60p 0.60p 0
16/09/2024 0.60p 0.60p 0.60p 0.60p 0
13/09/2024 0.60p 0.60p 0.60p 0.60p 0
12/09/2024 0.60p 0.60p 0.60p 0.60p 0
11/09/2024 0.60p 0.60p 0.60p 0.60p 0
10/09/2024 0.60p 0.60p 0.60p 0.60p 0
09/09/2024 0.60p 0.60p 0.60p 0.60p 0
06/09/2024 0.60p 0.60p 0.60p 0.60p 0
05/09/2024 0.60p 0.60p 0.60p 0.60p 0
04/09/2024 0.60p 0.60p 0.60p 0.60p 0
03/09/2024 0.60p 0.60p 0.60p 0.60p 0
30/08/2024 0.60p 0.60p 0.60p 0.60p 0
29/08/2024 0.60p 0.60p 0.60p 0.60p 0
28/08/2024 0.60p 0.60p 0.60p 0.60p 0
27/08/2024 0.60p 0.60p 0.60p 0.60p 0
23/08/2024 0.60p 0.60p 0.60p 0.60p 0
22/08/2024 0.60p 0.60p 0.60p 0.60p 0
21/08/2024 0.60p 0.60p 0.60p 0.60p 0
20/08/2024 0.60p 0.60p 0.60p 0.60p 0
19/08/2024 0.60p 0.60p 0.60p 0.60p 0
16/08/2024 0.60p 0.60p 0.60p 0.60p 0
15/08/2024 0.60p 0.60p 0.60p 0.60p 0
14/08/2024 0.60p 0.60p 0.60p 0.60p 0
13/08/2024 0.60p 0.60p 0.60p 0.60p 0
12/08/2024 0.60p 0.60p 0.60p 0.60p 0
09/08/2024 0.60p 0.60p 0.60p 0.60p 0
08/08/2024 0.60p 0.60p 0.60p 0.60p 0
07/08/2024 0.60p 0.60p 0.60p 0.60p 0
06/08/2024 0.00p 0.60p 0.60p 0.60p 0
05/08/2024 0.60p 0.60p 0.60p 0.60p 0
02/08/2024 0.60p 0.60p 0.60p 0.60p 0
01/08/2024 0.60p 0.60p 0.60p 0.60p 0
31/07/2024 0.60p 0.60p 0.60p 0.60p 0
30/07/2024 0.60p 0.60p 0.60p 0.60p 0

*Close Price adjusted for both dividends and splits