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
04/08/2023 0.60p 0.60p 0.60p 0.60p 0
03/08/2023 0.60p 0.60p 0.60p 0.60p 0
02/08/2023 0.60p 0.60p 0.60p 0.60p 0
01/08/2023 0.60p 0.60p 0.60p 0.60p 0
31/07/2023 0.60p 0.60p 0.60p 0.60p 0
28/07/2023 0.60p 0.60p 0.60p 0.60p 0
27/07/2023 0.60p 0.60p 0.60p 0.60p 0
26/07/2023 0.60p 0.60p 0.60p 0.60p 0
25/07/2023 0.60p 0.60p 0.60p 0.60p 0
24/07/2023 0.60p 0.60p 0.60p 0.60p 0
21/07/2023 0.60p 0.60p 0.60p 0.60p 0
20/07/2023 0.60p 0.60p 0.60p 0.60p 0
19/07/2023 0.60p 0.60p 0.60p 0.60p 0
18/07/2023 0.60p 0.60p 0.60p 0.60p 0
17/07/2023 0.60p 0.60p 0.60p 0.60p 0
14/07/2023 0.60p 0.60p 0.60p 0.60p 0
13/07/2023 0.60p 0.60p 0.60p 0.60p 0
12/07/2023 0.60p 0.60p 0.60p 0.60p 0
11/07/2023 0.60p 0.60p 0.60p 0.60p 0
10/07/2023 0.60p 0.60p 0.60p 0.60p 0
07/07/2023 0.60p 0.60p 0.60p 0.60p 0
06/07/2023 0.60p 0.60p 0.60p 0.60p 0
05/07/2023 0.60p 0.60p 0.60p 0.60p 0
04/07/2023 0.60p 0.60p 0.60p 0.60p 0
03/07/2023 0.60p 0.60p 0.60p 0.60p 0
30/06/2023 0.60p 0.60p 0.60p 0.60p 0
29/06/2023 0.60p 0.60p 0.60p 0.60p 0
28/06/2023 0.60p 0.60p 0.60p 0.60p 0
27/06/2023 0.60p 0.60p 0.60p 0.60p 0
26/06/2023 0.60p 0.60p 0.60p 0.60p 0
23/06/2023 0.60p 0.60p 0.60p 0.60p 0
22/06/2023 0.60p 0.60p 0.60p 0.60p 0
21/06/2023 0.60p 0.60p 0.60p 0.60p 0
20/06/2023 0.60p 0.60p 0.60p 0.60p 0
19/06/2023 0.60p 0.60p 0.60p 0.60p 0
16/06/2023 0.60p 0.60p 0.60p 0.60p 0
15/06/2023 0.60p 0.60p 0.60p 0.60p 0
14/06/2023 0.60p 0.60p 0.60p 0.60p 0
13/06/2023 0.60p 0.60p 0.60p 0.60p 0
12/06/2023 0.60p 0.60p 0.60p 0.60p 0
09/06/2023 0.60p 0.60p 0.60p 0.60p 0
08/06/2023 0.60p 0.60p 0.60p 0.60p 0
07/06/2023 0.60p 0.60p 0.60p 0.60p 0
06/06/2023 0.60p 0.60p 0.60p 0.60p 0
05/06/2023 0.60p 0.60p 0.60p 0.60p 0
02/06/2023 0.60p 0.60p 0.60p 0.60p 0
01/06/2023 0.60p 0.60p 0.60p 0.60p 0
31/05/2023 0.60p 0.60p 0.60p 0.60p 0
30/05/2023 0.60p 0.60p 0.60p 0.60p 0
26/05/2023 0.60p 0.60p 0.60p 0.60p 0
25/05/2023 0.60p 0.60p 0.60p 0.60p 0
24/05/2023 0.60p 0.60p 0.60p 0.60p 0
23/05/2023 0.60p 0.60p 0.60p 0.60p 0
22/05/2023 0.60p 0.60p 0.60p 0.60p 0
19/05/2023 0.60p 0.60p 0.60p 0.60p 0
18/05/2023 0.60p 0.60p 0.60p 0.60p 0
17/05/2023 0.60p 0.60p 0.60p 0.60p 0
16/05/2023 0.60p 0.60p 0.60p 0.60p 0
15/05/2023 0.60p 0.60p 0.60p 0.60p 0
12/05/2023 0.60p 0.60p 0.60p 0.60p 0
11/05/2023 0.60p 0.60p 0.60p 0.60p 0
10/05/2023 0.60p 0.60p 0.60p 0.60p 0
09/05/2023 0.60p 0.60p 0.60p 0.60p 0
05/05/2023 0.60p 0.60p 0.60p 0.60p 0
04/05/2023 0.60p 0.60p 0.60p 0.60p 0
03/05/2023 0.60p 0.60p 0.60p 0.60p 0
02/05/2023 0.60p 0.60p 0.60p 0.60p 0
28/04/2023 0.60p 0.60p 0.60p 0.60p 0
27/04/2023 0.60p 0.60p 0.60p 0.60p 0
26/04/2023 0.60p 0.60p 0.60p 0.60p 0
25/04/2023 0.60p 0.60p 0.60p 0.60p 0
24/04/2023 0.59p 0.60p 0.56p 0.60p 0
21/04/2023 0.59p 0.59p 0.59p 0.59p 0
20/04/2023 0.50p 0.60p 0.50p 0.59p 929355
19/04/2023 0.50p 0.50p 0.46p 0.50p 150000
18/04/2023 0.50p 0.50p 0.48p 0.50p 0
17/04/2023 0.50p 0.50p 0.48p 0.50p 0
14/04/2023 0.50p 0.58p 0.50p 0.50p 39826
13/04/2023 0.50p 0.50p 0.48p 0.50p 0
12/04/2023 0.50p 0.50p 0.48p 0.50p 0
11/04/2023 0.45p 0.50p 0.45p 0.50p 328861
06/04/2023 0.43p 0.45p 0.43p 0.45p 52500
05/04/2023 0.43p 0.45p 0.43p 0.43p 147496
04/04/2023 0.43p 0.43p 0.42p 0.43p 0
03/04/2023 0.43p 0.43p 0.42p 0.43p 0
31/03/2023 0.45p 0.45p 0.43p 0.43p 1140000
30/03/2023 0.45p 0.45p 0.43p 0.45p 0
29/03/2023 0.50p 0.50p 0.42p 0.45p 300000
28/03/2023 0.50p 0.50p 0.48p 0.50p 0
27/03/2023 0.50p 0.50p 0.48p 0.50p 0
24/03/2023 0.50p 0.50p 0.48p 0.50p 0
23/03/2023 0.50p 0.50p 0.48p 0.50p 0
22/03/2023 0.50p 0.50p 0.46p 0.50p 250000
21/03/2023 0.50p 0.60p 0.50p 0.50p 380000
20/03/2023 0.50p 0.50p 0.44p 0.50p 0
17/03/2023 0.50p 0.50p 0.44p 0.50p 0
16/03/2023 0.50p 0.50p 0.44p 0.50p 0
15/03/2023 0.50p 0.50p 0.44p 0.50p 0
14/03/2023 0.50p 0.50p 0.44p 0.50p 0
13/03/2023 0.50p 0.60p 0.50p 0.50p 650000
10/03/2023 0.50p 0.50p 0.44p 0.50p 0
09/03/2023 0.50p 0.50p 0.44p 0.50p 0
08/03/2023 0.50p 0.50p 0.44p 0.50p 0
07/03/2023 0.50p 0.50p 0.44p 0.50p 0
06/03/2023 0.50p 0.50p 0.44p 0.50p 0
03/03/2023 0.50p 0.50p 0.44p 0.50p 0
02/03/2023 0.50p 0.50p 0.44p 0.50p 0
01/03/2023 0.50p 0.50p 0.44p 0.50p 0
28/02/2023 0.55p 0.59p 0.46p 0.50p 1080337
27/02/2023 0.63p 0.63p 0.55p 0.55p 400000
24/02/2023 0.63p 0.63p 0.63p 0.63p 0
23/02/2023 0.63p 0.63p 0.63p 0.63p 0
22/02/2023 0.63p 0.63p 0.63p 0.63p 0
21/02/2023 0.63p 0.63p 0.63p 0.63p 0
20/02/2023 0.63p 0.63p 0.63p 0.63p 0
17/02/2023 0.63p 0.63p 0.63p 0.63p 0
16/02/2023 0.63p 0.63p 0.63p 0.63p 0
15/02/2023 0.63p 0.63p 0.63p 0.63p 0
14/02/2023 0.63p 0.63p 0.63p 0.63p 0
13/02/2023 0.63p 0.63p 0.63p 0.63p 0
10/02/2023 0.68p 0.68p 0.55p 0.63p 476644
09/02/2023 0.68p 0.68p 0.58p 0.68p 150000
08/02/2023 0.68p 0.72p 0.68p 0.68p 0
07/02/2023 0.68p 0.74p 0.68p 0.68p 70000
06/02/2023 0.68p 0.68p 0.57p 0.68p 330000
03/02/2023 0.68p 0.68p 0.63p 0.68p 0
02/02/2023 0.68p 0.68p 0.63p 0.68p 0
01/02/2023 0.68p 0.77p 0.68p 0.68p 63657
31/01/2023 0.60p 0.85p 0.60p 0.68p 2348717
30/01/2023 0.63p 0.63p 0.55p 0.60p 50000
27/01/2023 0.75p 0.75p 0.60p 0.63p 890000
26/01/2023 0.80p 0.85p 0.80p 0.80p 0
25/01/2023 0.78p 0.85p 0.80p 0.80p 0
24/01/2023 0.80p 0.85p 0.80p 0.80p 0
23/01/2023 0.80p 0.80p 0.80p 0.80p 0
20/01/2023 0.80p 0.80p 0.80p 0.80p 0
19/01/2023 0.80p 0.80p 0.80p 0.80p 0
18/01/2023 0.80p 0.80p 0.80p 0.80p 0
17/01/2023 0.80p 0.80p 0.77p 0.80p 0
16/01/2023 0.80p 0.80p 0.80p 0.80p 0
13/01/2023 0.80p 0.80p 0.70p 0.80p 46653
12/01/2023 0.80p 0.80p 0.80p 0.80p 0
11/01/2023 0.80p 0.80p 0.70p 0.80p 55979
10/01/2023 0.80p 0.80p 0.80p 0.80p 0
09/01/2023 0.80p 0.80p 0.80p 0.80p 0
06/01/2023 0.80p 0.80p 0.80p 0.80p 0
05/01/2023 0.80p 0.80p 0.80p 0.80p 0
04/01/2023 0.80p 0.80p 0.80p 0.80p 0
03/01/2023 0.80p 0.80p 0.80p 0.80p 0
30/12/2022 0.80p 0.80p 0.80p 0.80p 0
29/12/2022 0.80p 0.80p 0.80p 0.80p 0
28/12/2022 0.80p 0.80p 0.70p 0.80p 109993
23/12/2022 0.80p 0.80p 0.75p 0.80p 0
22/12/2022 0.80p 0.80p 0.75p 0.80p 0
21/12/2022 0.80p 0.80p 0.70p 0.80p 2800
20/12/2022 0.80p 0.85p 0.70p 0.80p 292023
19/12/2022 0.80p 0.88p 0.71p 0.80p 459605
16/12/2022 0.88p 0.88p 0.80p 0.80p 200000
15/12/2022 0.88p 0.90p 0.88p 0.88p 109894
14/12/2022 0.88p 0.88p 0.88p 0.88p 0
13/12/2022 0.88p 0.88p 0.80p 0.88p 150000
12/12/2022 0.88p 0.91p 0.80p 0.88p 1085585
09/12/2022 0.88p 0.91p 0.88p 0.88p 271890
08/12/2022 0.88p 0.88p 0.80p 0.88p 110000
07/12/2022 0.88p 0.91p 0.80p 0.88p 104700
06/12/2022 0.83p 0.95p 0.83p 0.88p 990930
05/12/2022 0.83p 0.83p 0.80p 0.83p 0
02/12/2022 0.83p 0.83p 0.80p 0.83p 0
01/12/2022 0.83p 0.83p 0.80p 0.83p 0
30/11/2022 0.83p 0.83p 0.70p 0.83p 103000
29/11/2022 0.83p 0.83p 0.80p 0.83p 0
28/11/2022 0.83p 0.83p 0.80p 0.83p 0
25/11/2022 0.83p 0.83p 0.80p 0.83p 0
24/11/2022 0.83p 0.83p 0.80p 0.83p 0
23/11/2022 0.83p 0.83p 0.80p 0.83p 0
22/11/2022 0.83p 0.83p 0.71p 0.83p 300000
21/11/2022 0.83p 0.83p 0.80p 0.83p 0
18/11/2022 0.83p 0.83p 0.72p 0.83p 25000
17/11/2022 0.83p 0.91p 0.72p 0.83p 248988
16/11/2022 0.83p 0.83p 0.80p 0.83p 0
15/11/2022 0.83p 0.83p 0.70p 0.83p 388667
14/11/2022 0.88p 0.88p 0.75p 0.83p 350000
11/11/2022 0.88p 0.98p 0.79p 0.88p 981729
10/11/2022 0.73p 0.99p 0.73p 0.88p 4762202
09/11/2022 0.73p 0.73p 0.73p 0.73p 0
08/11/2022 0.73p 0.73p 0.73p 0.73p 0
07/11/2022 0.80p 0.80p 0.60p 0.73p 350000
04/11/2022 0.80p 0.87p 0.80p 0.80p 55979
03/11/2022 0.80p 0.80p 0.72p 0.80p 100000
02/11/2022 0.80p 0.89p 0.80p 0.80p 1008934
01/11/2022 0.80p 0.80p 0.72p 0.80p 4000
31/10/2022 0.80p 0.80p 0.80p 0.80p 0
28/10/2022 0.80p 0.80p 0.80p 0.80p 0
27/10/2022 0.80p 0.80p 0.80p 0.80p 0
26/10/2022 0.80p 0.89p 0.80p 0.80p 545408
25/10/2022 0.88p 0.93p 0.66p 0.80p 450634
24/10/2022 0.88p 0.88p 0.75p 0.88p 350000
21/10/2022 0.88p 0.88p 0.78p 0.88p 15018
20/10/2022 0.88p 0.88p 0.78p 0.88p 98910
19/10/2022 0.88p 0.97p 0.78p 0.88p 369350

*Close Price adjusted for both dividends and splits