BSF Enterprise

BSFAB
🏛️ uk →
3.25
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 2.55 3.50 2.60 3.25 3.1M
2025-09-29 2.55 2.80 2.30 2.55 0.2M
2025-09-26 2.55 2.80 2.55 2.55 0.2M
2025-09-25 2.65 2.80 2.62 2.55 0.6M
2025-09-24 2.53 2.80 2.30 2.65 0.6M
2025-09-23 2.53 2.75 2.47 2.53 0.0M
2025-09-22 2.53 2.75 2.30 2.53 0.4M
2025-09-19 2.53 2.75 2.30 2.53 0.7M
2025-09-18 2.53 2.70 2.06 2.53 3.2M
2025-09-17 2.20 2.40 2.16 2.20 0.1M
2025-09-16 2.20 2.40 2.17 2.20 0.1M
2025-09-15 2.20 2.40 2.00 2.20 0.0M
2025-09-12 2.20 2.40 2.01 2.20 0.1M
2025-09-11 2.20 2.40 2.00 2.20 0.8M
2025-09-10 2.20 2.29 2.07 2.20 0.7M
2025-09-09 2.20 2.40 2.07 2.20 0.0M
2025-09-08 2.20 2.40 2.00 2.20 0.3M
2025-09-05 1.95 2.40 1.92 2.20 2.8M
2025-09-04 1.95 2.00 1.97 1.95 0.0M
2025-09-03 2.15 2.40 1.90 1.90 1.2M
2025-09-02 2.15 2.40 1.90 2.15 0.2M
2025-09-01 2.08 2.25 2.00 2.15 1.3M
2025-08-29 2.25 2.50 1.60 2.05 3.4M
2025-08-28 2.25 2.50 2.29 2.25 0.1M
2025-08-27 2.50 2.41 2.00 2.25 0.7M
2025-08-26 2.50 2.47 2.27 2.50 0.3M
2025-08-22 2.50 3.00 2.25 2.50 0.4M
2025-08-21 2.03 2.96 2.24 2.50 4.1M
2025-08-20 2.03 2.25 1.94 2.03 0.0M
2025-08-19 2.03 2.25 1.80 2.03 0.3M
2025-08-18 2.03 2.25 2.25 2.03 0.0M
2025-08-15 2.03 2.25 2.25 2.03 0.0M
2025-08-14 2.03 2.25 1.88 2.03 0.4M
2025-08-13 2.03 2.25 1.88 2.03 0.1M
2025-08-12 2.03 1.86 1.86 2.03 0.0M
2025-08-11 2.03 2.25 2.25 2.03 0.0M
2025-08-08 2.03 2.08 1.80 2.03 0.0M
2025-08-07 2.03 2.25 1.80 2.03 0.1M
2025-08-06 2.03 1.92 1.92 2.03 0.4M
2025-08-05 2.03 1.92 1.92 2.03 0.1M
2025-08-04 2.03 1.80 1.80 2.03 0.0M
2025-08-01 2.03 1.91 1.80 2.03 0.0M
2025-07-31 2.03 1.91 1.91 2.03 0.0M
2025-07-30 2.03 1.91 1.91 2.03 0.0M
2025-07-29 2.00 2.07 1.85 2.03 0.6M
2025-07-28 2.00 2.01 2.00 2.00 0.5M
2025-07-25 2.00 2.25 1.77 2.00 0.1M
2025-07-24 2.00 2.25 1.75 2.00 0.0M
2025-07-23 2.00 2.25 2.03 2.00 0.0M
2025-07-22 2.00 2.25 2.25 2.00 0.0M
2025-07-21 2.00 2.25 1.75 2.00 0.1M
2025-07-18 2.00 1.77 1.77 2.00 0.0M
2025-07-17 2.00 2.25 1.85 2.00 0.8M
2025-07-16 2.00 1.85 1.85 2.00 0.1M
2025-07-15 2.00 2.10 1.81 2.00 0.1M
2025-07-14 2.00 1.85 1.75 2.00 0.0M
2025-07-11 2.00 2.25 1.75 2.00 0.0M
2025-07-10 1.75 2.20 1.81 2.00 0.4M
2025-07-09 1.75 1.64 1.50 1.75 0.1M
2025-07-08 1.88 2.00 1.74 1.75 0.5M
2025-07-07 1.88 1.98 1.75 1.88 0.4M
2025-07-05 1.88 1.88 1.88 1.88 0.0M
2025-07-04 1.88 1.88 1.88 1.88 0.0M
2025-07-03 1.88 1.97 1.75 1.88 0.2M
2025-07-02 2.00 1.99 1.75 1.88 0.1M
2025-07-01 2.10 2.20 1.75 2.00 0.1M
2025-06-30 2.25 2.17 2.00 2.10 0.2M
2025-06-27 2.25 2.27 2.00 2.25 0.2M
2025-06-26 2.25 2.01 2.01 2.25 0.0M
2025-06-25 2.25 2.27 2.27 2.25 0.0M
2025-06-24 2.25 2.16 2.00 2.25 0.1M
2025-06-23 2.25 2.43 2.06 2.25 0.7M
2025-06-20 2.25 2.50 2.02 2.25 0.4M
2025-06-19 2.25 2.42 2.04 2.25 0.0M
2025-06-18 2.25 2.12 2.00 2.25 0.1M
2025-06-17 2.38 2.46 2.11 2.25 0.4M
2025-06-16 2.38 2.65 2.23 2.38 0.7M
2025-06-13 2.38 2.65 2.00 2.38 0.4M
2025-06-12 2.38 2.00 2.00 2.38 0.0M
2025-06-11 2.38 2.65 2.00 2.38 0.0M
2025-06-10 2.25 2.50 2.18 2.38 0.0M
2025-06-09 2.25 2.50 2.41 2.25 0.1M
2025-06-06 2.25 2.42 2.17 2.25 0.2M
2025-06-05 2.25 2.50 2.00 2.25 0.0M
2025-06-04 2.38 2.48 2.00 2.25 0.6M
2025-06-03 2.38 2.75 2.00 2.38 0.1M
2025-06-02 2.25 2.75 2.00 2.38 1.1M
2025-05-30 2.38 2.44 2.08 2.25 0.7M
2025-05-29 2.08 2.74 1.97 2.38 5.2M
2025-05-28 2.08 2.29 1.96 2.08 0.2M
2025-05-27 2.13 2.40 2.20 2.08 0.4M
2025-05-23 2.05 2.30 1.75 2.03 1.6M
2025-05-22 2.25 2.23 1.91 2.05 0.6M
2025-05-21 2.03 2.40 2.00 2.25 1.2M
2025-05-20 2.20 2.01 1.85 2.03 1.0M
2025-05-19 2.20 2.30 2.00 2.20 0.1M
2025-05-16 2.25 2.40 2.04 2.20 0.6M
2025-05-15 2.30 2.40 2.11 2.25 0.3M
2025-05-14 2.63 2.51 2.10 2.30 1.1M
2025-05-13 2.63 2.75 2.28 2.63 0.4M
2025-05-12 2.65 2.75 2.50 2.63 0.5M
2025-05-09 2.88 3.00 2.57 2.65 0.4M
2025-05-08 3.13 3.50 2.80 2.88 0.6M
2025-05-07 3.13 3.50 2.75 3.13 0.6M
2025-05-06 3.13 3.50 2.75 3.13 0.1M
2025-05-02 3.13 3.50 2.75 3.13 0.6M
2025-05-01 3.00 3.50 2.86 3.30 0.8M
2025-04-30 3.25 3.50 2.82 3.00 0.7M
2025-04-29 3.63 3.63 3.00 3.25 1.4M
2025-04-28 3.25 4.00 3.00 3.65 8.5M
2025-04-25 1.38 4.00 1.25 3.00 21.7M
2025-04-24 1.38 1.25 1.25 1.38 0.0M
2025-04-23 1.38 1.33 1.33 1.38 0.0M
2025-04-22 1.38 1.34 1.25 1.38 0.1M
2025-04-17 1.38 1.38 1.25 1.38 0.1M
2025-04-16 1.38 1.34 1.25 1.38 0.0M
2025-04-15 1.38 1.50 1.25 1.38 0.2M
2025-04-14 1.38 1.50 1.50 1.38 0.0M
2025-04-11 1.38 1.50 1.50 1.38 0.0M
2025-04-10 1.38 1.35 1.34 1.38 0.0M
2025-04-09 1.38 1.38 1.38 1.38 0.0M
2025-04-08 1.38 1.25 1.25 1.38 0.0M
2025-04-07 1.38 1.35 1.25 1.38 0.0M
2025-04-04 1.50 1.30 1.27 1.38 0.2M
2025-04-03 1.50 1.50 1.50 1.50 0.4M
2025-04-02 1.50 1.56 1.25 1.50 1.0M
2025-04-01 1.50 1.57 1.35 1.50 0.0M
2025-03-31 1.50 1.60 1.25 1.50 0.0M
2025-03-28 1.50 1.50 1.50 1.50 0.0M
2025-03-27 1.50 1.60 1.50 1.50 0.2M
2025-03-26 1.38 1.60 1.35 1.50 0.5M
2025-03-25 1.38 1.50 1.30 1.38 0.5M
2025-03-24 1.63 1.50 1.27 1.38 0.3M
2025-03-21 1.63 1.61 1.61 1.63 0.0M
2025-03-20 1.63 1.61 1.61 1.63 0.0M
2025-03-19 1.63 1.75 1.62 1.63 0.0M
2025-03-18 1.65 1.75 1.27 1.63 0.5M
2025-03-17 1.88 1.87 1.55 1.65 0.3M
2025-03-14 1.88 1.88 1.88 1.88 0.0M
2025-03-13 2.25 2.13 1.63 1.88 3.8M
2025-03-12 2.15 2.40 2.00 2.25 0.4M
2025-03-11 2.38 2.39 2.10 2.15 0.5M
2025-03-10 2.38 2.49 2.28 2.38 0.2M
2025-03-07 2.38 2.40 2.25 2.38 0.3M
2025-03-06 2.38 2.50 2.32 2.38 0.2M
2025-03-05 2.38 2.32 2.32 2.38 0.1M
2025-03-04 2.38 2.49 2.25 2.38 0.0M
2025-03-03 2.38 2.50 2.31 2.38 0.2M
2025-02-28 2.38 2.50 2.27 2.38 0.1M
2025-02-27 2.38 2.44 2.25 2.38 1.4M
2025-02-26 2.55 2.50 2.30 2.38 0.4M
2025-02-25 2.55 2.55 2.55 2.55 0.0M
2025-02-24 2.63 2.75 2.50 2.63 0.2M
2025-02-21 2.63 2.63 2.63 2.63 0.0M
2025-02-20 2.63 2.69 2.50 2.63 0.3M
2025-02-19 2.75 2.78 2.50 2.63 0.5M
2025-02-18 2.75 2.79 2.79 2.75 0.1M
2025-02-17 2.75 3.00 2.61 2.75 0.2M
2025-02-14 2.75 2.80 2.50 2.75 0.1M
2025-02-13 2.75 2.50 2.50 2.75 0.0M
2025-02-12 2.75 2.59 2.58 2.75 0.1M
2025-02-11 2.75 2.89 2.68 2.75 0.2M
2025-02-10 2.75 3.00 2.66 2.75 0.1M
2025-02-07 3.13 2.92 2.65 2.75 1.0M
2025-02-06 3.13 3.25 2.75 3.13 0.5M
2025-02-05 3.13 3.13 2.90 3.13 0.5M
2025-02-04 3.13 3.25 3.02 3.13 0.5M
2025-02-03 3.00 3.25 2.75 3.13 0.5M
2025-01-31 2.85 3.19 2.88 3.00 0.8M
2025-01-30 3.13 3.25 2.70 2.70 0.9M
2025-01-29 3.13 3.25 3.00 3.13 0.4M
2025-01-28 3.25 3.29 3.01 3.13 0.6M
2025-01-27 3.25 3.50 3.03 3.25 0.4M
2025-01-24 2.98 3.50 3.00 3.25 1.0M
2025-01-23 3.25 3.33 2.50 2.98 0.9M
2025-01-22 3.38 3.75 3.00 3.25 0.9M
2025-01-21 2.75 4.20 2.74 3.38 13.1M
2025-01-20 2.50 2.65 2.25 2.50 0.1M
2025-01-17 2.25 2.72 2.40 2.50 0.7M
2025-01-16 2.38 2.47 2.33 2.38 0.1M
2025-01-15 2.38 2.50 2.25 2.38 0.4M
2025-01-14 2.50 3.00 2.31 2.38 5.1M
2025-01-13 2.50 2.75 2.25 2.50 0.1M
2025-01-10 2.75 2.63 2.30 2.50 0.3M
2025-01-09 2.25 2.79 2.03 2.75 4.0M
2025-01-08 2.25 2.50 2.00 2.25 0.0M
2025-01-07 2.25 2.22 2.00 2.25 0.3M
2025-01-06 2.25 2.50 2.00 2.25 0.2M
2025-01-03 2.38 2.30 2.00 2.25 2.0M
2025-01-02 2.38 2.25 2.25 2.38 0.0M