Comparing Back to the side-by-side chart ↗
BSP Financial Group Ltd (BFL.AU) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 77 out of 100 (momentum 48 · quality 90 · valuation 94), as of 2026-11-01.
- Signal: Downtrend stack — Trades -3.1% vs the 50-day and -4.9% vs the 200-day average, 14.8% below the 52-week high and +6.3% off the 52-week low; a death cross printed 44 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: BSP Financial Group Ltd trades 3.1% below its 50-day and 4.9% below its 200-day moving average. (as of 2026-10-30)
BSP Financial Group runs commercial banking across the South Pacific and into parts of South-East Asia, covering Papua New Guinea, Fiji, the Solomon Islands and several smaller island states, plus Cambodia and Laos. It serves both personal customers, with savings, loans and insurance, and businesses, with trade finance, asset financing and payment services.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the BFL.AU overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7.63 | 7.84 | 7.63 | 7.84 | +2.89% | 3,061 |
| 2026-10-30 | 7.78 | 7.79 | 7.60 | 7.62 | -2.18% | 4,041 |
| 2026-10-29 | 7.75 | 7.84 | 7.71 | 7.79 | -0.64% | 15,869 |
| 2026-10-28 | 7.83 | 7.84 | 7.76 | 7.84 | -0.25% | 5,507 |
| 2026-10-27 | 7.67 | 7.86 | 7.62 | 7.86 | +2.08% | 7,891 |
| 2026-10-26 | 7.72 | 7.74 | 7.70 | 7.70 | -0.39% | 10,912 |
| 2026-10-23 | 7.80 | 7.80 | 7.73 | 7.73 | +1.71% | 3,497 |
| 2026-10-22 | 7.62 | 7.79 | 7.60 | 7.60 | -0.13% | 11,921 |
| 2026-10-21 | 7.61 | 7.67 | 7.53 | 7.61 | -1.81% | 26,890 |
| 2026-10-20 | 7.65 | 7.75 | 7.65 | 7.75 | +1.31% | 16,125 |
| 2026-10-19 | 7.70 | 7.73 | 7.65 | 7.65 | -0.13% | 2,116 |
| 2026-10-16 | 7.75 | 7.75 | 7.66 | 7.66 | +0.13% | 8,420 |
| 2026-10-15 | 7.77 | 7.82 | 7.65 | 7.65 | +0.00% | 9,940 |
| 2026-10-14 | 7.88 | 7.88 | 7.65 | 7.65 | -2.92% | 16,116 |
| 2026-10-13 | 7.88 | 7.88 | 7.88 | 7.88 | +0.00% | 1,562 |
| 2026-10-12 | 7.88 | 7.88 | 7.85 | 7.88 | +0.00% | 14,192 |
| 2026-10-09 | 7.85 | 7.88 | 7.85 | 7.88 | +0.00% | 212 |
| 2026-10-08 | 7.88 | 7.88 | 7.85 | 7.88 | +0.38% | 6,661 |
| 2026-10-07 | 7.88 | 7.88 | 7.85 | 7.85 | -0.63% | 809 |
| 2026-10-06 | 7.91 | 7.91 | 7.90 | 7.90 | -0.63% | 5,632 |
| 2026-10-05 | 7.95 | 7.96 | 7.95 | 7.95 | +1.27% | 206 |
| 2026-10-02 | 7.93 | 7.93 | 7.81 | 7.85 | +0.51% | 1,932 |
| 2026-10-01 | 7.80 | 7.96 | 7.80 | 7.81 | -2.01% | 13,627 |
| 2026-09-30 | 7.88 | 7.97 | 7.75 | 7.97 | +1.14% | 8,289 |
| 2026-09-29 | 7.79 | 7.88 | 7.70 | 7.88 | +1.29% | 7,651 |
| 2026-09-28 | 7.82 | 7.91 | 7.77 | 7.78 | -0.38% | 2,494 |
| 2026-09-25 | 7.90 | 7.97 | 7.80 | 7.81 | -1.14% | 252 |
| 2026-09-24 | 7.79 | 7.97 | 7.79 | 7.90 | +7.12% | 7,923 |
| 2026-09-23 | 7.94 | 7.94 | 7.38 | 7.38 | -6.65% | 8,497 |
| 2026-09-22 | 7.88 | 7.97 | 7.86 | 7.90 | +0.25% | 6,878 |
| 2026-09-21 | 8.00 | 8.00 | 7.88 | 7.88 | -1.38% | 4,239 |
| 2026-09-18 | 7.94 | 8.00 | 7.86 | 7.99 | +0.63% | 10,590 |
| 2026-09-17 | 7.94 | 7.94 | 7.94 | 7.94 | -0.13% | 3 |
| 2026-09-16 | 7.90 | 7.95 | 7.90 | 7.95 | +0.13% | 2,665 |
| 2026-09-15 | 7.95 | 7.95 | 7.90 | 7.94 | -0.13% | 2,062 |
| 2026-09-14 | 7.98 | 8.00 | 7.95 | 7.95 | -0.38% | 1,219 |
| 2026-09-11 | 7.98 | 7.98 | 7.95 | 7.98 | +0.25% | 1,067 |
| 2026-09-10 | 7.97 | 7.97 | 7.95 | 7.96 | -0.62% | 2,434 |
| 2026-09-09 | 7.99 | 8.01 | 7.99 | 8.01 | +0.25% | 7,220 |
| 2026-09-08 | 8.01 | 8.01 | 7.98 | 7.99 | -0.12% | 4,139 |
| 2026-09-07 | 8.00 | 8.01 | 8.00 | 8.00 | +0.00% | 3,041 |
| 2026-09-04 | 8.00 | 8.00 | 7.99 | 8.00 | +0.00% | 12,848 |
| 2026-09-03 | 7.95 | 8.00 | 7.95 | 8.00 | -0.37% | 6,078 |
| 2026-09-02 | 8.03 | 8.09 | 7.99 | 8.03 | +0.00% | 10,861 |
| 2026-09-01 | 7.99 | 8.03 | 7.99 | 8.03 | +0.88% | 2,049 |
| 2026-08-31 | 7.99 | 7.99 | 7.95 | 7.96 | -0.50% | 6,725 |
| 2026-08-28 | 8.00 | 8.00 | 8.00 | 8.00 | +0.13% | 6 |
| 2026-08-27 | 8.03 | 8.03 | 7.99 | 7.99 | -0.12% | 6,394 |
| 2026-08-26 | 8.07 | 8.07 | 7.98 | 8.00 | -0.99% | 6,054 |
| 2026-08-25 | 8.10 | 8.11 | 8.05 | 8.08 | -0.25% | 20,503 |
| 2026-08-24 | 8.07 | 8.10 | 8.05 | 8.10 | +0.37% | 26,083 |
| 2026-08-21 | 7.94 | 8.07 | 7.94 | 8.07 | +1.64% | 1,043 |
| 2026-08-20 | 8.04 | 8.07 | 7.94 | 7.94 | -1.37% | 24,147 |
| 2026-08-19 | 8.04 | 8.05 | 7.94 | 8.05 | +0.12% | 3,358 |
| 2026-08-18 | 7.98 | 8.05 | 7.98 | 8.04 | +0.00% | 1,891 |
| 2026-08-17 | 8.02 | 8.04 | 7.98 | 8.04 | +0.00% | 1,646 |
| 2026-08-14 | 8.04 | 8.04 | 8.03 | 8.04 | +0.88% | 942 |
| 2026-08-13 | 7.98 | 7.98 | 7.97 | 7.97 | -0.13% | 1,292 |
| 2026-08-12 | 8.02 | 8.04 | 7.98 | 7.98 | +0.25% | 971 |
| 2026-08-11 | 8.04 | 8.04 | 7.94 | 7.96 | -1.12% | 24,935 |
| 2026-08-10 | 7.91 | 8.06 | 7.91 | 8.05 | +1.77% | 11,118 |
| 2026-08-07 | 8.03 | 8.04 | 7.91 | 7.91 | -1.49% | 3,276 |
| 2026-08-06 | 8.02 | 8.04 | 8.02 | 8.03 | +0.00% | 8,189 |
| 2026-08-05 | 7.97 | 8.05 | 7.96 | 8.03 | +0.75% | 14,354 |
| 2026-08-04 | 7.95 | 7.97 | 7.95 | 7.97 | +0.76% | 4,541 |
| 2026-08-03 | 7.99 | 7.99 | 7.91 | 7.91 | +0.38% | 4,959 |
| 2026-07-31 | 7.90 | 7.99 | 7.87 | 7.88 | +0.13% | 8,816 |
| 2026-07-30 | 8.06 | 8.06 | 7.87 | 7.87 | -2.36% | 8,822 |
| 2026-07-29 | 8.10 | 8.10 | 7.98 | 8.06 | -0.25% | 51,838 |
| 2026-07-28 | 8.16 | 8.18 | 8.08 | 8.08 | -0.98% | 17,755 |
| 2026-07-27 | 8.21 | 8.21 | 8.15 | 8.16 | -0.61% | 35,803 |
| 2026-07-24 | 8.25 | 8.25 | 8.21 | 8.21 | +0.12% | 3,740 |
| 2026-07-23 | 8.20 | 8.25 | 8.20 | 8.20 | +0.12% | 13,688 |
| 2026-07-22 | 8.18 | 8.20 | 8.18 | 8.19 | +0.24% | 2,650 |
| 2026-07-21 | 8.18 | 8.18 | 8.17 | 8.17 | -0.12% | 9,147 |
| 2026-07-20 | 8.18 | 8.18 | 8.17 | 8.18 | +0.00% | 495 |
| 2026-07-17 | 8.15 | 8.18 | 8.15 | 8.18 | +0.12% | 1,699 |
| 2026-07-16 | 8.17 | 8.17 | 8.16 | 8.17 | +0.00% | 1,009 |
| 2026-07-15 | 8.16 | 8.17 | 8.16 | 8.17 | +0.25% | 1,703 |
| 2026-07-14 | 8.15 | 8.15 | 8.15 | 8.15 | +0.00% | 63 |
| 2026-07-13 | 8.15 | 8.16 | 8.13 | 8.15 | +0.37% | 2,484 |
| 2026-07-10 | 8.14 | 8.17 | 8.12 | 8.12 | -0.37% | 1,967 |
| 2026-07-09 | 8.18 | 8.18 | 8.13 | 8.15 | +0.00% | 1,140 |
| 2026-07-08 | 8.18 | 8.18 | 8.15 | 8.15 | -0.37% | 36 |
| 2026-07-07 | 8.19 | 8.19 | 8.16 | 8.18 | -0.12% | 1,574 |
| 2026-07-06 | 8.16 | 8.19 | 8.14 | 8.19 | +0.37% | 2,432 |
| 2026-07-03 | 8.22 | 8.22 | 8.15 | 8.16 | -0.67% | 5,107 |
| 2026-07-02 | 8.21 | 8.21 | 8.19 | 8.21 | +0.18% | 443 |
| 2026-07-01 | 8.20 | 8.25 | 8.20 | 8.20 | +0.00% | 25,146 |
| 2026-06-30 | 8.20 | 8.25 | 8.20 | 8.20 | +0.00% | 423 |
| 2026-06-29 | 8.24 | 8.24 | 8.19 | 8.20 | -0.61% | 1,473 |
| 2026-06-26 | 8.25 | 8.25 | 8.20 | 8.25 | +0.61% | 756 |
| 2026-06-25 | 8.26 | 8.26 | 8.20 | 8.20 | +0.12% | 374 |
| 2026-06-24 | 8.20 | 8.26 | 8.19 | 8.19 | -0.12% | 4,295 |
| 2026-06-23 | 8.26 | 8.26 | 8.20 | 8.20 | -1.20% | 19,833 |
| 2026-06-22 | 8.32 | 8.32 | 8.30 | 8.30 | +0.61% | 1,609 |
| 2026-06-19 | 8.32 | 8.32 | 8.25 | 8.25 | -0.84% | 2,161 |
| 2026-06-18 | 8.30 | 8.32 | 8.27 | 8.32 | +0.24% | 3,198 |
| 2026-06-17 | 8.30 | 8.30 | 8.26 | 8.30 | +0.00% | 7,598 |
| 2026-06-16 | 8.35 | 8.35 | 8.27 | 8.30 | -0.60% | 3,536 |
| 2026-06-15 | 8.39 | 8.39 | 8.25 | 8.35 | +0.24% | 18,427 |
| 2026-06-12 | 8.33 | 8.33 | 8.26 | 8.33 | -0.83% | 961 |
| 2026-06-11 | 8.40 | 8.40 | 8.40 | 8.40 | +0.00% | 460 |
| 2026-06-10 | 8.39 | 8.40 | 8.38 | 8.40 | +1.82% | 9,570 |
| 2026-06-09 | 8.40 | 8.40 | 8.25 | 8.25 | -1.79% | 15,424 |
| 2026-06-05 | 8.40 | 8.40 | 8.40 | 8.40 | +0.00% | 2,787 |
| 2026-06-04 | 8.38 | 8.40 | 8.38 | 8.40 | +0.24% | 3,706 |
| 2026-06-03 | 8.36 | 8.40 | 8.36 | 8.38 | +0.24% | 2,276 |
| 2026-06-02 | 8.40 | 8.40 | 8.36 | 8.36 | -0.24% | 4,254 |
| 2026-06-01 | 8.36 | 8.40 | 8.36 | 8.38 | +0.24% | 13,939 |
| 2026-05-29 | 8.36 | 8.36 | 8.34 | 8.36 | +0.84% | 4,917 |
| 2026-05-28 | 8.30 | 8.36 | 8.19 | 8.29 | -0.84% | 9,168 |
| 2026-05-27 | 8.25 | 8.36 | 8.23 | 8.36 | +1.33% | 12,479 |
| 2026-05-26 | 8.25 | 8.35 | 8.25 | 8.25 | +0.00% | 9,917 |
| 2026-05-25 | 8.17 | 8.30 | 8.17 | 8.25 | +0.98% | 8,608 |
| 2026-05-22 | 8.32 | 8.33 | 8.17 | 8.17 | -1.92% | 1,666 |
| 2026-05-21 | 8.37 | 8.37 | 8.32 | 8.33 | -0.72% | 1,453 |
| 2026-05-20 | 8.26 | 8.39 | 8.26 | 8.39 | +1.08% | 122 |
| 2026-05-19 | 8.44 | 8.44 | 8.18 | 8.30 | -1.78% | 1,342 |
| 2026-05-18 | 8.32 | 8.45 | 8.25 | 8.45 | +1.56% | 1,683 |
| 2026-05-15 | 8.19 | 8.32 | 8.19 | 8.32 | +1.71% | 534 |
| 2026-05-14 | 8.24 | 8.24 | 8.17 | 8.18 | -0.73% | 7,740 |
| 2026-05-13 | 8.28 | 8.28 | 8.19 | 8.24 | -0.72% | 22,886 |
| 2026-05-12 | 8.45 | 8.45 | 8.30 | 8.30 | -1.43% | 5,149 |
| 2026-05-11 | 8.45 | 8.45 | 8.38 | 8.42 | -0.36% | 3,067 |
| 2026-05-08 | 8.45 | 8.45 | 8.30 | 8.45 | +0.00% | 1,142 |
| 2026-05-07 | 8.45 | 8.45 | 8.44 | 8.45 | +0.12% | 1,211 |
| 2026-05-06 | 8.34 | 8.44 | 8.30 | 8.44 | +1.32% | 4,116 |
| 2026-05-05 | 8.35 | 8.35 | 8.33 | 8.33 | -0.24% | 424 |
| 2026-05-04 | 8.35 | 8.35 | 8.25 | 8.35 | +1.21% | 15,529 |
| 2026-05-01 | 8.34 | 8.35 | 8.25 | 8.25 | -1.08% | 4,139 |
| 2026-04-30 | 8.33 | 8.34 | 8.32 | 8.34 | -0.12% | 5,061 |
| 2026-04-29 | 8.35 | 8.35 | 8.30 | 8.35 | +0.00% | 5,202 |
| 2026-04-28 | 8.31 | 8.35 | 8.31 | 8.35 | +0.48% | 6,573 |
| 2026-04-27 | 8.20 | 8.31 | 8.20 | 8.31 | +1.34% | 3,660 |
| 2026-04-24 | 8.21 | 8.21 | 8.19 | 8.20 | -0.12% | 132 |
| 2026-04-23 | 8.25 | 8.25 | 8.21 | 8.21 | -0.48% | 11,921 |
| 2026-04-22 | 8.25 | 8.25 | 8.23 | 8.25 | +0.00% | 9,201 |
| 2026-04-21 | 8.10 | 8.25 | 8.10 | 8.25 | +1.85% | 11,302 |
| 2026-04-20 | 8.10 | 8.10 | 8.07 | 8.10 | +0.00% | 5,813 |
| 2026-04-17 | 8.02 | 8.10 | 8.00 | 8.10 | +0.87% | 883 |
| 2026-04-16 | 8.00 | 8.03 | 8.00 | 8.03 | +0.63% | 1,778 |
| 2026-04-15 | 8.00 | 8.00 | 7.98 | 7.98 | +0.00% | 16,200 |
| 2026-04-14 | 8.00 | 8.00 | 7.98 | 7.98 | +0.13% | 4,108 |
| 2026-04-13 | 8.00 | 8.03 | 7.97 | 7.97 | -0.38% | 16,113 |
| 2026-04-10 | 8.00 | 8.00 | 8.00 | 8.00 | +0.00% | 2,000 |
| 2026-04-09 | 8.00 | 8.00 | 7.92 | 8.00 | +0.88% | 13,648 |
| 2026-04-08 | 8.00 | 8.00 | 7.93 | 7.93 | -0.75% | 18,694 |
| 2026-04-07 | 7.96 | 8.00 | 7.95 | 7.99 | +0.50% | 21,993 |
| 2026-04-02 | 8.00 | 8.00 | 7.95 | 7.95 | -0.62% | 5,916 |
| 2026-04-01 | 8.00 | 8.00 | 7.95 | 8.00 | +0.00% | 22,506 |
| 2026-03-31 | 8.00 | 8.06 | 8.00 | 8.00 | +0.63% | 1,798 |
| 2026-03-30 | 8.00 | 8.00 | 7.92 | 7.95 | -0.62% | 12,910 |
| 2026-03-27 | 8.00 | 8.00 | 7.94 | 8.00 | +0.38% | 20,895 |
| 2026-03-26 | 7.98 | 8.00 | 7.97 | 7.97 | -0.38% | 12,280 |
| 2026-03-25 | 7.97 | 8.00 | 7.97 | 8.00 | +0.38% | 64 |
| 2026-03-24 | 8.14 | 8.14 | 7.97 | 7.97 | +0.13% | 1,408 |
| 2026-03-23 | 8.02 | 8.10 | 7.96 | 7.96 | -2.33% | 3,297 |
| 2026-03-20 | 8.15 | 8.15 | 8.15 | 8.15 | +1.88% | 1,170 |
| 2026-03-19 | 7.99 | 8.00 | 7.95 | 8.00 | +0.00% | 16,774 |
| 2026-03-18 | 8.00 | 8.00 | 7.98 | 8.00 | -0.74% | 8,212 |
| 2026-03-17 | 8.10 | 8.10 | 8.06 | 8.06 | -0.49% | 4,657 |
| 2026-03-16 | 8.25 | 8.25 | 8.10 | 8.10 | -1.82% | 7,940 |
| 2026-03-13 | 8.30 | 8.30 | 8.15 | 8.25 | -0.60% | 1,433 |
| 2026-03-12 | 8.29 | 8.30 | 8.20 | 8.30 | +1.72% | 2,827 |
| 2026-03-11 | 8.22 | 8.22 | 8.16 | 8.16 | -0.73% | 10,581 |
| 2026-03-10 | 8.30 | 8.30 | 8.22 | 8.22 | -0.84% | 3,320 |
| 2026-03-09 | 8.35 | 8.35 | 8.25 | 8.29 | -0.72% | 7,632 |
| 2026-03-06 | 8.41 | 8.41 | 8.35 | 8.35 | -0.36% | 305 |
| 2026-03-05 | 8.38 | 8.45 | 8.38 | 8.38 | +0.96% | 13,828 |
| 2026-03-04 | 8.24 | 8.38 | 8.24 | 8.30 | +0.85% | 12,654 |
| 2026-03-03 | 8.18 | 8.23 | 8.18 | 8.23 | -1.44% | 638 |
| 2026-03-02 | 8.45 | 8.45 | 8.31 | 8.35 | -1.18% | 3,022 |
| 2026-02-27 | 8.55 | 8.56 | 8.19 | 8.45 | -1.17% | 18,232 |
| 2026-02-26 | 8.45 | 8.55 | 8.35 | 8.55 | -3.82% | 17,732 |
| 2026-02-25 | 8.80 | 8.89 | 8.75 | 8.89 | +1.48% | 21,240 |
| 2026-02-24 | 8.70 | 8.88 | 8.60 | 8.76 | +0.69% | 20,707 |
| 2026-02-23 | 8.60 | 8.73 | 8.40 | 8.70 | +1.75% | 36,173 |
| 2026-02-20 | 8.65 | 8.68 | 8.49 | 8.55 | +0.23% | 28,156 |
| 2026-02-19 | 8.51 | 8.55 | 8.49 | 8.53 | +0.24% | 15,265 |
| 2026-02-18 | 8.52 | 8.59 | 8.50 | 8.51 | -0.12% | 7,096 |
| 2026-02-17 | 8.60 | 8.71 | 8.52 | 8.52 | +0.00% | 3,294 |
| 2026-02-16 | 8.52 | 8.52 | 8.50 | 8.52 | +0.59% | 9,137 |
| 2026-02-13 | 8.52 | 8.52 | 8.47 | 8.47 | -0.59% | 320 |
| 2026-02-12 | 8.52 | 8.52 | 8.51 | 8.52 | +0.00% | 5,073 |
| 2026-02-11 | 8.52 | 8.52 | 8.51 | 8.52 | +0.83% | 1,494 |
| 2026-02-10 | 8.47 | 8.52 | 8.31 | 8.45 | -0.59% | 13,413 |
| 2026-02-09 | 8.45 | 8.51 | 8.45 | 8.50 | +1.31% | 11,254 |
| 2026-02-06 | 8.55 | 8.55 | 8.39 | 8.39 | -2.44% | 15,048 |
| 2026-02-05 | 8.60 | 8.60 | 8.60 | 8.60 | -0.92% | 1,127 |
| 2026-02-04 | 8.69 | 8.69 | 8.68 | 8.68 | -0.12% | 2,403 |
| 2026-02-03 | 8.70 | 8.72 | 8.66 | 8.69 | -1.03% | 4,574 |
| 2026-02-02 | 8.76 | 8.78 | 8.69 | 8.78 | +0.00% | 726 |
| 2026-01-30 | 8.70 | 8.78 | 8.70 | 8.78 | +1.04% | 1,442 |
| 2026-01-29 | 8.69 | 8.69 | 8.69 | 8.69 | +0.00% | 86 |
| 2026-01-28 | 8.70 | 8.70 | 8.67 | 8.69 | -0.57% | 2,911 |
| 2026-01-27 | 8.79 | 8.88 | 8.65 | 8.74 | -0.57% | 15,054 |
| 2026-01-23 | 8.70 | 8.80 | 8.60 | 8.79 | +1.03% | 2,240 |
| 2026-01-22 | 8.86 | 8.86 | 8.60 | 8.70 | -1.81% | 6,933 |
| 2026-01-21 | 8.60 | 8.86 | 8.60 | 8.86 | +1.72% | 2,789 |
| 2026-01-20 | 8.71 | 8.71 | 8.71 | 8.71 | +0.00% | 0 |
| 2026-01-19 | 8.99 | 8.99 | 8.48 | 8.71 | -3.11% | 6,937 |
| 2026-01-16 | 9.21 | 9.50 | 8.41 | 8.99 | +2.39% | 5,163 |
| 2026-01-15 | 8.46 | 8.78 | 8.45 | 8.78 | +4.40% | 3,817 |
| 2026-01-14 | 8.37 | 8.42 | 8.37 | 8.41 | +0.60% | 1,724 |
| 2026-01-13 | 8.35 | 8.36 | 8.35 | 8.36 | +0.24% | 281 |
| 2026-01-12 | 8.37 | 8.37 | 8.32 | 8.34 | +0.12% | 23,146 |
| 2026-01-09 | 8.33 | 8.33 | 8.33 | 8.33 | +0.00% | 0 |
| 2026-01-08 | 8.33 | 8.33 | 8.33 | 8.33 | +0.00% | 0 |
| 2026-01-07 | 8.49 | 8.49 | 8.33 | 8.33 | -0.24% | 3,266 |
| 2026-01-06 | 8.28 | 8.35 | 8.26 | 8.35 | +1.21% | 5,059 |
| 2026-01-05 | 8.25 | 8.25 | 8.25 | 8.25 | +0.00% | 3,156 |
| 2026-01-02 | 8.25 | 8.25 | 8.24 | 8.25 | +0.00% | 1,927 |
| 2025-12-31 | 8.24 | 8.25 | 8.20 | 8.25 | +0.73% | 712 |
| 2025-12-30 | 8.25 | 8.27 | 8.10 | 8.19 | +0.86% | 7,738 |
| 2025-12-29 | 8.10 | 8.12 | 8.10 | 8.12 | +0.25% | 1,200 |
| 2025-12-24 | 8.11 | 8.11 | 8.10 | 8.10 | -0.12% | 5,378 |
| 2025-12-23 | 8.10 | 8.11 | 8.09 | 8.11 | +0.12% | 10,276 |
| 2025-12-22 | 8.10 | 8.10 | 8.09 | 8.10 | +0.00% | 20,330 |
| 2025-12-19 | 8.10 | 8.10 | 8.10 | 8.10 | +0.25% | 2,909 |
| 2025-12-18 | 8.10 | 8.10 | 8.08 | 8.08 | -0.25% | 24 |
| 2025-12-17 | 8.08 | 8.10 | 8.08 | 8.10 | +0.25% | 3,459 |
| 2025-12-16 | 8.10 | 8.10 | 8.08 | 8.08 | +0.00% | 1,982 |
| 2025-12-15 | 8.10 | 8.10 | 8.08 | 8.08 | -0.25% | 6,431 |
| 2025-12-12 | 8.10 | 8.10 | 8.09 | 8.10 | +0.00% | 17,575 |
| 2025-12-11 | 8.10 | 8.27 | 8.08 | 8.10 | +0.87% | 18,302 |
| 2025-12-10 | 8.05 | 8.05 | 8.03 | 8.03 | +0.37% | 17 |
| 2025-12-09 | 7.99 | 8.00 | 7.97 | 8.00 | +0.38% | 1,871 |
| 2025-12-08 | 7.90 | 7.99 | 7.90 | 7.97 | +1.40% | 2,157 |
| 2025-12-05 | 7.90 | 7.93 | 7.85 | 7.86 | +0.38% | 16,255 |
| 2025-12-04 | 7.85 | 7.86 | 7.82 | 7.83 | -0.38% | 35,103 |
| 2025-12-03 | 7.98 | 8.00 | 7.81 | 7.86 | -1.63% | 27,074 |
| 2025-12-02 | 7.81 | 8.00 | 7.81 | 7.99 | +2.30% | 13,441 |
| 2025-12-01 | 7.79 | 7.84 | 7.77 | 7.81 | +0.26% | 3,959 |
| 2025-11-28 | 7.79 | 7.79 | 7.76 | 7.79 | +0.39% | 1,699 |
| 2025-11-27 | 7.79 | 7.79 | 7.76 | 7.76 | -1.40% | 2,760 |
| 2025-11-26 | 7.84 | 7.87 | 7.75 | 7.87 | +0.38% | 5,385 |
| 2025-11-25 | 7.87 | 7.87 | 7.84 | 7.84 | -0.38% | 145 |
| 2025-11-24 | 7.88 | 7.88 | 7.70 | 7.87 | +2.61% | 4,169 |
| 2025-11-21 | 7.63 | 7.68 | 7.61 | 7.67 | -0.39% | 26,794 |
| 2025-11-20 | 7.90 | 7.95 | 7.70 | 7.70 | -1.28% | 26,744 |
| 2025-11-19 | 7.91 | 7.91 | 7.80 | 7.80 | -1.52% | 419 |
| 2025-11-18 | 7.84 | 7.92 | 7.84 | 7.92 | +1.80% | 7,770 |
| 2025-11-17 | 7.78 | 7.78 | 7.78 | 7.78 | +0.26% | 20 |
| 2025-11-14 | 7.92 | 7.92 | 7.76 | 7.76 | -2.27% | 616 |
| 2025-11-13 | 7.65 | 7.94 | 7.65 | 7.94 | +1.79% | 1,276 |
| 2025-11-12 | 7.71 | 7.80 | 7.61 | 7.80 | +2.09% | 13,507 |
| 2025-11-11 | 7.71 | 7.72 | 7.64 | 7.64 | +0.13% | 4,235 |
| 2025-11-10 | 7.62 | 7.63 | 7.62 | 7.63 | -0.52% | 3,404 |
| 2025-11-07 | 7.65 | 7.67 | 7.61 | 7.67 | -0.13% | 12,764 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+8.83%). Worst month: Sep (-5.84%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is BSP Financial Group Ltd's (BFL.AU) latest close?
7.84 on 2026-11-02, from the Closelook data lake's daily price record.
What is BFL.AU's 52-week high and low?
9.50 high and 7.38 low over the trailing 52 weeks, as of 2026-11-02.
What is BSP Financial Group Ltd's strongest and weakest month historically?
Historically, BFL.AU's strongest calendar month has been Jan (average +8.83%) and its weakest Sep (average -5.84%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 466 daily bars in the Closelook data lake.
What is BSP Financial Group Ltd's Closelooknet score?
77 out of 100 (momentum 48 · quality 90 · valuation 94), as of 2026-11-01. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on BFL.AU?
Downtrend stack: Trades -3.1% vs the 50-day and -4.9% vs the 200-day average, 14.8% below the 52-week high and +6.3% off the 52-week low; a death cross printed 44 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is BFL.AU above its 50-day and 200-day moving averages?
BSP Financial Group Ltd trades 3.1% below its 50-day and 4.9% below its 200-day moving average (1.9% below its 20-day). As of 2026-10-30.