BSFC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 23 2024 | 0.066 | 0.0014 | 2.17% | 0.0623 | 0.0667 | 0.061 | 5,156,628 |
Apr 22 2024 | 0.0646 | -0.0114 | -15.00% | 0.0695 | 0.0715 | 0.0605 | 12,600,251 |
Apr 19 2024 | 0.076 | 0.0116 | 18.01% | 0.0615 | 0.0961 | 0.0603 | 94,133,995 |
Apr 18 2024 | 0.0644 | -0.0017 | -2.57% | 0.0664 | 0.068 | 0.0613 | 2,845,012 |
Apr 17 2024 | 0.0661 | -0.0029 | -4.20% | 0.0669 | 0.087 | 0.0595 | 15,854,778 |
Apr 16 2024 | 0.069 | -0.002 | -2.82% | 0.07 | 0.07025 | 0.058796 | 4,116,941 |
Apr 15 2024 | 0.071 | -0.0065 | -8.39% | 0.0775 | 0.0779 | 0.0695 | 5,350,472 |
Apr 12 2024 | 0.0775 | -0.0072 | -8.50% | 0.083 | 0.083 | 0.0751 | 5,354,825 |
Apr 11 2024 | 0.0847 | -0.0069 | -7.53% | 0.0885 | 0.08866 | 0.075 | 13,426,738 |
Apr 10 2024 | 0.0916 | -0.004 | -4.18% | 0.101 | 0.16 | 0.0871 | 74,129,813 |
Apr 09 2024 | 0.0956 | 0.0116 | 13.81% | 0.0829 | 0.105 | 0.082 | 6,218,566 |
Apr 08 2024 | 0.084 | 0.0034 | 4.22% | 0.087 | 0.0938 | 0.08 | 2,916,251 |
Apr 05 2024 | 0.0806 | -0.0054 | -6.28% | 0.089 | 0.089 | 0.072 | 2,197,106 |
Apr 04 2024 | 0.086 | 0.00 | 0.00% | 0.087 | 0.094 | 0.08 | 3,079,516 |
Apr 03 2024 | 0.086 | -0.0063 | -6.83% | 0.094 | 0.094 | 0.085 | 1,146,805 |
Apr 02 2024 | 0.0923 | 0.0033 | 3.71% | 0.0968 | 0.0968 | 0.0891 | 606,212 |
Apr 01 2024 | 0.089 | -0.0026 | -2.84% | 0.0916 | 0.093 | 0.089 | 1,123,484 |
Mar 28 2024 | 0.0916 | 0.0021 | 2.35% | 0.0902 | 0.094 | 0.09 | 1,058,266 |
Mar 27 2024 | 0.0895 | -0.0058 | -6.09% | 0.097 | 0.097 | 0.0862 | 930,761 |
Mar 26 2024 | 0.0953 | -0.0007 | -0.73% | 0.096 | 0.0968 | 0.092 | 833,080 |
Mar 25 2024 | 0.096 | 0.0019 | 2.02% | 0.096 | 0.0989 | 0.0901 | 1,107,305 |
Mar 22 2024 | 0.0941 | 0.002 | 2.17% | 0.098 | 0.11 | 0.0921 | 798,830 |
Mar 21 2024 | 0.0921 | -0.0049 | -5.05% | 0.1018 | 0.1018 | 0.092 | 881,275 |
Mar 20 2024 | 0.097 | 0.002 | 2.11% | 0.099 | 0.10 | 0.0953 | 290,289 |
Mar 19 2024 | 0.095 | -0.0025 | -2.56% | 0.10 | 0.1016 | 0.0936 | 1,058,412 |
Mar 18 2024 | 0.0975 | -0.0114 | -10.47% | 0.111 | 0.1119 | 0.097 | 3,551,697 |
Mar 15 2024 | 0.1089 | -0.0041 | -3.63% | 0.1123 | 0.113 | 0.1066 | 910,846 |
Mar 14 2024 | 0.113 | 0.003 | 2.73% | 0.11 | 0.113 | 0.1028 | 2,160,322 |
Mar 13 2024 | 0.11 | 0.0037 | 3.48% | 0.104 | 0.1107 | 0.104 | 745,759 |
Mar 12 2024 | 0.1063 | -0.002 | -1.85% | 0.113 | 0.1145 | 0.103 | 1,320,638 |
Mar 11 2024 | 0.1083 | -0.0042 | -3.73% | 0.11 | 0.113399 | 0.10 | 2,555,165 |
Mar 08 2024 | 0.1125 | -0.0007 | -0.62% | 0.1137 | 0.1166 | 0.1112 | 815,027 |
Mar 07 2024 | 0.1132 | -0.0027 | -2.33% | 0.1172 | 0.1181 | 0.1056 | 1,877,286 |
Mar 06 2024 | 0.1159 | 0.0109 | 10.38% | 0.1175 | 0.1247 | 0.105 | 1,690,150 |
Mar 05 2024 | 0.105 | -0.0418 | -28.47% | 0.1348 | 0.1391 | 0.105 | 4,901,179 |
Mar 04 2024 | 0.1468 | 0.0248 | 20.33% | 0.16 | 0.174 | 0.1289 | 21,364,098 |
Mar 01 2024 | 0.122 | 0.0149 | 13.91% | 0.112 | 0.125 | 0.109 | 1,899,110 |
Feb 29 2024 | 0.1071 | 0.0059 | 5.83% | 0.1073 | 0.111 | 0.10 | 1,086,261 |
Feb 28 2024 | 0.1012 | 0.0037 | 3.79% | 0.10 | 0.1016 | 0.0979 | 922,879 |
Feb 27 2024 | 0.0975 | 0.0035 | 3.72% | 0.097 | 0.1003 | 0.0901 | 1,193,116 |
Feb 26 2024 | 0.094 | 0.0053 | 5.98% | 0.0931 | 0.098 | 0.083 | 2,124,045 |
Feb 23 2024 | 0.0887 | -0.0037 | -4.00% | 0.097 | 0.0987 | 0.088 | 1,407,362 |
Feb 22 2024 | 0.0924 | -0.0155 | -14.37% | 0.104 | 0.1065 | 0.092 | 2,437,592 |
Feb 21 2024 | 0.1079 | -0.0102 | -8.64% | 0.1302 | 0.135 | 0.1016 | 16,846,309 |
Feb 20 2024 | 0.1181 | -0.0016 | -1.34% | 0.1161 | 0.1247 | 0.115 | 126,867 |
Feb 16 2024 | 0.1197 | -0.0021 | -1.72% | 0.1189 | 0.1218 | 0.112 | 534,316 |
Feb 15 2024 | 0.1218 | 0.00005 | 0.04% | 0.1231 | 0.1275 | 0.113 | 497,581 |
Feb 14 2024 | 0.12175 | -0.00335 | -2.68% | 0.1229 | 0.1233 | 0.1101 | 587,044 |
Feb 13 2024 | 0.1251 | -0.0008 | -0.64% | 0.1259 | 0.126 | 0.1226 | 201,667 |
Feb 12 2024 | 0.1259 | -0.003 | -2.33% | 0.1307 | 0.1307 | 0.1251 | 175,628 |
Feb 09 2024 | 0.1289 | 0.0014 | 1.10% | 0.128 | 0.13 | 0.1225 | 392,271 |
Feb 08 2024 | 0.1275 | -0.004 | -3.04% | 0.1283 | 0.132 | 0.1275 | 159,266 |
Feb 07 2024 | 0.1315 | 0.0007 | 0.54% | 0.138 | 0.138 | 0.126 | 95,876 |
Feb 06 2024 | 0.1308 | -0.0013 | -0.98% | 0.13 | 0.1358 | 0.13 | 175,030 |
Feb 05 2024 | 0.1321 | 0.0001 | 0.08% | 0.1372 | 0.1372 | 0.132 | 213,272 |
Feb 02 2024 | 0.132 | -0.0026 | -1.93% | 0.1379 | 0.1379 | 0.1318 | 158,217 |
Feb 01 2024 | 0.1346 | 0.0016 | 1.20% | 0.133 | 0.14 | 0.133 | 115,636 |
Jan 31 2024 | 0.133 | -0.0061 | -4.39% | 0.1385 | 0.1385 | 0.1226 | 467,093 |
Jan 30 2024 | 0.1391 | -0.0045 | -3.13% | 0.1385 | 0.1427 | 0.1371 | 272,906 |
Jan 29 2024 | 0.1436 | 0.0006 | 0.42% | 0.1402 | 0.1449 | 0.14 | 295,286 |
Jan 26 2024 | 0.143 | 0.00 | 0.00% | 0.142 | 0.146 | 0.1399 | 244,669 |
Jan 25 2024 | 0.143 | 0.0037 | 2.66% | 0.14 | 0.1439 | 0.1395 | 321,642 |