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
24/12/2025 0.35p 0.40p 0.33p 0.35p 0
23/12/2025 0.35p 0.35p 0.33p 0.35p 0
22/12/2025 0.35p 0.35p 0.33p 0.35p 0
19/12/2025 0.35p 0.35p 0.33p 0.35p 0
18/12/2025 0.35p 0.35p 0.33p 0.35p 0
17/12/2025 0.35p 0.35p 0.33p 0.35p 0
16/12/2025 0.35p 0.35p 0.33p 0.35p 0
15/12/2025 0.35p 0.35p 0.31p 0.35p 60000
12/12/2025 0.35p 0.35p 0.33p 0.35p 0
11/12/2025 0.35p 0.35p 0.33p 0.35p 0
10/12/2025 0.35p 0.35p 0.33p 0.35p 0
09/12/2025 0.35p 0.35p 0.33p 0.35p 0
08/12/2025 0.35p 0.35p 0.31p 0.35p 429005
05/12/2025 0.35p 0.35p 0.34p 0.35p 1300000
04/12/2025 0.35p 0.40p 0.33p 0.35p 0
03/12/2025 0.35p 0.35p 0.33p 0.35p 0
02/12/2025 0.35p 0.35p 0.33p 0.35p 0
01/12/2025 0.35p 0.35p 0.30p 0.35p 89883
28/11/2025 0.35p 0.35p 0.33p 0.35p 0
27/11/2025 0.35p 0.35p 0.33p 0.35p 0
26/11/2025 0.35p 0.35p 0.33p 0.35p 0
25/11/2025 0.35p 0.35p 0.33p 0.35p 0
24/11/2025 0.35p 0.35p 0.33p 0.35p 0
21/11/2025 0.35p 0.35p 0.33p 0.35p 0
20/11/2025 0.35p 0.35p 0.33p 0.35p 0
19/11/2025 0.35p 0.35p 0.33p 0.35p 0
18/11/2025 0.35p 0.35p 0.33p 0.35p 0
17/11/2025 0.35p 0.35p 0.33p 0.35p 0
14/11/2025 0.35p 0.35p 0.33p 0.35p 0
13/11/2025 0.35p 0.35p 0.30p 0.35p 90000
12/11/2025 0.35p 0.35p 0.30p 0.35p 550000
11/11/2025 0.35p 0.35p 0.33p 0.35p 0
10/11/2025 0.35p 0.35p 0.33p 0.35p 0
07/11/2025 0.35p 0.35p 0.33p 0.35p 0
06/11/2025 0.35p 0.35p 0.30p 0.35p 920871
05/11/2025 0.35p 0.35p 0.33p 0.35p 0
04/11/2025 0.35p 0.38p 0.35p 0.35p 264229
03/11/2025 0.35p 0.35p 0.33p 0.35p 0
31/10/2025 0.35p 0.35p 0.33p 0.35p 0
30/10/2025 0.35p 0.38p 0.31p 0.35p 391278
29/10/2025 0.35p 0.39p 0.35p 0.35p 328355
28/10/2025 0.35p 0.35p 0.33p 0.35p 0
27/10/2025 0.35p 0.39p 0.35p 0.35p 253615
24/10/2025 0.35p 0.38p 0.32p 0.35p 1200000
23/10/2025 0.35p 0.38p 0.35p 0.35p 1600000
22/10/2025 0.35p 0.35p 0.30p 0.35p 207569
21/10/2025 0.35p 0.35p 0.33p 0.35p 0
20/10/2025 0.35p 0.35p 0.33p 0.35p 0
17/10/2025 0.35p 0.35p 0.30p 0.35p 1047947
16/10/2025 0.35p 0.35p 0.33p 0.35p 0
15/10/2025 0.35p 0.35p 0.30p 0.35p 275225
14/10/2025 0.35p 0.35p 0.33p 0.35p 0
13/10/2025 0.35p 0.35p 0.33p 0.35p 0
10/10/2025 0.35p 0.35p 0.33p 0.35p 0
09/10/2025 0.30p 0.36p 0.30p 0.35p 2908088
08/10/2025 0.30p 0.32p 0.30p 0.30p 930003
07/10/2025 0.30p 0.30p 0.29p 0.30p 0
06/10/2025 0.30p 0.30p 0.26p 0.30p 46529
03/10/2025 0.30p 0.30p 0.29p 0.30p 0
02/10/2025 0.30p 0.30p 0.29p 0.30p 0
01/10/2025 0.30p 0.30p 0.29p 0.30p 0
30/09/2025 0.30p 0.32p 0.30p 0.30p 312242
29/09/2025 0.30p 0.32p 0.30p 0.30p 490387
26/09/2025 0.30p 0.30p 0.30p 0.30p 371789
25/09/2025 0.30p 0.30p 0.27p 0.30p 700000
24/09/2025 0.30p 0.30p 0.29p 0.30p 0
23/09/2025 0.28p 0.32p 0.27p 0.30p 3892240
22/09/2025 0.30p 0.30p 0.26p 0.28p 2248756
19/09/2025 0.38p 0.38p 0.30p 0.30p 3977442
18/09/2025 0.35p 0.43p 0.35p 0.38p 1551492
17/09/2025 0.45p 0.51p 0.32p 0.35p 3964063
16/09/2025 0.45p 0.45p 0.45p 0.45p 1526996
15/09/2025 0.45p 0.45p 0.45p 0.45p 0
12/09/2025 0.43p 0.53p 0.43p 0.45p 3997114
11/09/2025 0.35p 0.35p 0.35p 0.43p 2750000
10/09/2025 0.35p 0.35p 0.35p 0.35p 0
09/09/2025 0.40p 0.40p 0.30p 0.35p 2500000
08/09/2025 0.40p 0.41p 0.37p 0.40p 359410
05/09/2025 0.36p 0.45p 0.33p 0.40p 3945026
04/09/2025 0.36p 0.36p 0.27p 0.36p 250000
03/09/2025 0.40p 0.40p 0.27p 0.36p 427724
02/09/2025 0.40p 0.43p 0.30p 0.40p 250000
01/09/2025 0.40p 0.40p 0.30p 0.40p 50000
29/08/2025 0.40p 0.43p 0.30p 0.40p 250000
28/08/2025 0.40p 0.40p 0.30p 0.40p 498830
27/08/2025 0.40p 0.43p 0.40p 0.40p 0
26/08/2025 0.40p 0.43p 0.30p 0.40p 250000
22/08/2025 0.40p 0.40p 0.31p 0.40p 398820
21/08/2025 0.40p 0.43p 0.40p 0.40p 0
20/08/2025 0.40p 0.40p 0.35p 0.40p 250000
19/08/2025 0.40p 0.45p 0.40p 0.40p 221027
18/08/2025 0.40p 0.40p 0.34p 0.40p 250000
15/08/2025 0.40p 0.43p 0.40p 0.40p 0
14/08/2025 0.40p 0.43p 0.40p 0.40p 0
13/08/2025 0.40p 0.43p 0.40p 0.40p 0
12/08/2025 0.40p 0.43p 0.40p 0.40p 0
11/08/2025 0.40p 0.40p 0.34p 0.40p 35000
08/08/2025 0.40p 0.42p 0.40p 0.40p 235500
07/08/2025 0.40p 0.42p 0.40p 0.40p 11904
06/08/2025 0.40p 0.43p 0.40p 0.40p 0
05/08/2025 0.40p 0.43p 0.40p 0.40p 0
04/08/2025 0.40p 0.43p 0.40p 0.40p 0
01/08/2025 0.40p 0.43p 0.40p 0.40p 0
31/07/2025 0.40p 0.43p 0.40p 0.40p 0
30/07/2025 0.40p 0.43p 0.40p 0.40p 0
29/07/2025 0.33p 0.40p 0.32p 0.40p 79488
28/07/2025 0.31p 0.39p 0.31p 0.33p 1650000
25/07/2025 0.55p 0.55p 0.31p 0.33p 5367252
24/07/2025 0.55p 0.55p 0.55p 0.55p 0
23/07/2025 0.38p 0.64p 0.38p 0.55p 4281137
22/07/2025 0.35p 0.44p 0.35p 0.38p 1886401
21/07/2025 0.35p 0.35p 0.35p 0.35p 0
18/07/2025 0.35p 0.35p 0.35p 0.35p 0
17/07/2025 0.35p 0.35p 0.35p 0.35p 0
16/07/2025 0.35p 0.35p 0.35p 0.35p 0
15/07/2025 0.35p 0.38p 0.35p 0.35p 50000
14/07/2025 0.45p 0.45p 0.30p 0.35p 576461
11/07/2025 0.45p 0.45p 0.45p 0.45p 0
10/07/2025 0.45p 0.45p 0.45p 0.45p 0
09/07/2025 0.45p 0.45p 0.32p 0.45p 11194
08/07/2025 0.45p 0.45p 0.45p 0.45p 0
07/07/2025 0.45p 0.45p 0.32p 0.45p 501537
04/07/2025 0.45p 0.45p 0.45p 0.45p 0
03/07/2025 0.45p 0.45p 0.32p 0.45p 908731
02/07/2025 0.58p 0.62p 0.37p 0.45p 2101242
01/07/2025 0.35p 0.78p 0.35p 0.58p 7714430
30/06/2025 0.33p 0.40p 0.33p 0.35p 4509162
27/06/2025 0.33p 0.33p 0.31p 0.33p 0
26/06/2025 0.38p 0.38p 0.31p 0.33p 217559
25/06/2025 0.28p 0.45p 0.28p 0.38p 4077559
24/06/2025 0.30p 0.30p 0.25p 0.28p 0
23/06/2025 0.35p 0.28p 0.28p 0.28p 0
20/06/2025 0.35p 0.28p 0.28p 0.28p 0
19/06/2025 0.35p 0.28p 0.28p 0.28p 0
18/06/2025 0.35p 0.28p 0.28p 0.28p 0
17/06/2025 0.35p 0.28p 0.28p 0.28p 0
16/06/2025 0.35p 0.28p 0.28p 0.28p 0
13/06/2025 0.35p 0.28p 0.28p 0.28p 0
12/06/2025 0.35p 0.28p 0.28p 0.28p 0
11/06/2025 0.35p 0.28p 0.28p 0.28p 0
10/06/2025 0.35p 0.28p 0.28p 0.28p 0
09/06/2025 0.35p 0.28p 0.28p 0.28p 0
06/06/2025 0.35p 0.28p 0.28p 0.28p 0
05/06/2025 0.35p 0.28p 0.28p 0.28p 0
04/06/2025 0.35p 0.28p 0.28p 0.28p 0
03/06/2025 0.35p 0.28p 0.28p 0.28p 0
02/06/2025 0.35p 0.28p 0.28p 0.28p 0
30/05/2025 0.35p 0.28p 0.28p 0.28p 0
29/05/2025 0.35p 0.28p 0.28p 0.28p 0
28/05/2025 0.35p 0.28p 0.28p 0.28p 0
27/05/2025 0.35p 0.28p 0.28p 0.28p 0
23/05/2025 0.35p 0.28p 0.28p 0.28p 0
22/05/2025 0.35p 0.28p 0.28p 0.28p 0
21/05/2025 0.35p 0.28p 0.28p 0.28p 0
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

*Close Price adjusted for both dividends and splits