BSF Enterprise (BSFA) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
06/09/2024 3.75p 3.89p 3.50p 3.75p 101080
05/09/2024 3.75p 3.76p 3.75p 3.75p 60000
04/09/2024 3.75p 3.94p 3.75p 3.75p 147961
03/09/2024 4.25p 4.25p 3.50p 3.75p 317561
02/09/2024 4.25p 4.25p 4.00p 4.25p 15365
30/08/2024 4.25p 4.25p 4.00p 4.25p 19649
29/08/2024 4.25p 4.50p 4.25p 4.25p 47511
28/08/2024 4.25p 4.30p 4.00p 4.25p 20122
27/08/2024 4.25p 4.25p 4.06p 4.25p 128851
23/08/2024 4.25p 4.25p 4.06p 4.25p 164056
22/08/2024 4.25p 4.25p 4.10p 4.25p 0
21/08/2024 4.25p 4.25p 4.10p 4.25p 0
20/08/2024 4.25p 4.33p 4.04p 4.25p 331310
19/08/2024 4.25p 4.37p 4.03p 4.25p 73275
16/08/2024 4.25p 4.37p 4.00p 4.25p 66538
15/08/2024 4.25p 4.48p 4.00p 4.00p 17379
14/08/2024 4.25p 4.25p 4.00p 4.25p 25178
13/08/2024 4.25p 4.48p 4.00p 4.25p 58
12/08/2024 4.50p 4.50p 4.10p 4.25p 0
09/08/2024 4.25p 4.48p 4.03p 4.25p 11278
08/08/2024 4.25p 4.40p 4.00p 4.25p 23132
07/08/2024 4.25p 4.25p 4.00p 4.25p 20547
06/08/2024 4.50p 4.50p 4.03p 4.25p 100617
05/08/2024 5.00p 5.00p 4.00p 4.50p 299721
02/08/2024 5.25p 5.25p 4.55p 5.00p 216292
01/08/2024 5.25p 5.36p 5.01p 5.25p 81699
31/07/2024 5.25p 5.25p 5.00p 5.25p 34250
30/07/2024 5.25p 5.25p 5.16p 5.25p 150000
29/07/2024 5.25p 5.25p 5.00p 5.25p 271000
26/07/2024 5.25p 5.48p 5.03p 5.25p 20428
25/07/2024 5.75p 5.75p 5.03p 5.25p 96358
24/07/2024 5.75p 5.85p 5.75p 5.75p 23000
23/07/2024 5.50p 6.33p 5.50p 5.75p 1276144
22/07/2024 5.25p 6.35p 5.10p 5.50p 1031277
19/07/2024 4.25p 5.48p 4.25p 5.25p 1482184
18/07/2024 4.25p 4.39p 4.08p 4.25p 26404
17/07/2024 4.25p 4.39p 4.08p 4.25p 17292
16/07/2024 4.25p 4.48p 4.08p 4.25p 194378
15/07/2024 4.50p 4.58p 4.05p 4.50p 341088
12/07/2024 4.75p 4.75p 4.14p 4.50p 114079
11/07/2024 4.75p 4.75p 4.50p 4.75p 19820
10/07/2024 4.75p 4.75p 4.52p 4.75p 81185
09/07/2024 4.75p 4.75p 4.52p 4.75p 79840
08/07/2024 4.75p 4.75p 4.52p 4.75p 246875
05/07/2024 4.75p 4.75p 4.53p 4.75p 4021

*Close Price adjusted for both dividends and splits