ASX · BFL · stock
BSP Financial Group Limited (BFL) stock price history
Every ASX trading session of BSP Financial Group Limited from Jul 16, 2021 to Nov 13, 2026: 1,289 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BFL adjusted close, 2021 to 2026
- A$8.44
- All time high, 2026
- A$8.92
- 52 week high, A$7.33 low
- 1,289
- Daily sessions since 2021
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
BFL key facts
- BSP Financial Group Limited (BFL) closed at A$7.85 on Nov 13, 2026 on ASX.
- BFL's all time high close is A$8.44, set on Jan 15, 2026; its all time low close is A$2.50 on Dec 15, 2021.
- BFL's 52 week range is A$7.33 to A$8.92.
- BFL returned +5.3% over the year to Nov 13, 2026 and +177.0% over five years.
- Since Jul 16, 2021 BFL returned +147%, +18.5% a year compounded.
- BFL's deepest drawdown was -26.8% from Sep 1, 2021 to Dec 15, 2021.
- DataCedar holds 1,289 daily sessions of BFL history from Jul 16, 2021 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
BFL price chart, 2021 to 2026
BFL returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.4% |
| 3 months | +0.5% |
| 6 months | -2.8% |
| Year to date | +1.3% |
| 1 year | +5.3% |
| 3 years | +83.7% |
| 5 years | +177.0% |
| 10 years | n/a |
| Since Jul 16, 2021 | +147.3% |
| Compound annual growth, 5.3 years | +18.5% |
BFL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$8.44 on Jan 15, 2026
- All time low close
- A$2.50 on Dec 15, 2021
- 52 week high
- A$8.92 on Jan 15, 2026
- 52 week low
- A$7.33 on Dec 1, 2025
- Deepest drawdown
- -26.8% from Sep 1, 2021 to Dec 15, 2021, recovered Mar 1, 2022
- Best single session
- +12.7% on Sep 12, 2025
- Worst single session
- -14.4% on Sep 10, 2025
- Volatility, 1 year annualised
- 17.6%
- Sessions closing higher, 1 year
- 41%
- Growth of 1 since 2021
- 2.5×
- Best calendar year
- 2025, +34%
- Worst calendar year
- 2023, +26%
BFL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jul 16, 2021; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$7.75 | A$8.92 | A$7.38 | A$7.85 | +1.3% | 1.8M | 232 |
| 2025 | A$5.80 | A$8.31 | A$5.76 | A$7.75 | +34.0% | 2.1M | 253 |
| 2024 | A$4.36 | A$6.10 | A$4.31 | A$5.78 | +33.3% | 2.1M | 254 |
| 2023 | A$3.45 | A$4.67 | A$3.18 | A$4.34 | +25.7% | 1.6M | 241 |
| 2022 | A$2.67 | A$4.00 | A$2.51 | A$3.45 | +29.2% | 652.2K | 209 |
| 2021 | A$3.05 | A$3.45 | A$2.50 | A$2.67 | n/a | 238.4K | 100 |
BFL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$7.85 | +1.6% |
| October 2026 | A$7.73 | -3.0% |
| September 2026 | A$7.97 | +0.1% |
| August 2026 | A$7.96 | +3.1% |
| July 2026 | A$7.72 | -3.9% |
| June 2026 | A$8.04 | -1.9% |
| May 2026 | A$8.19 | +0.2% |
| April 2026 | A$8.17 | +4.3% |
| March 2026 | A$7.84 | -5.3% |
| February 2026 | A$8.28 | +0.4% |
| January 2026 | A$8.24 | +6.4% |
| December 2025 | A$7.75 | +5.6% |
About the BFL data
Daily bars. 1,289 sessions from Jul 16, 2021 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 16, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3ABFL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
BFL share price history
