Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Bastion Energy (BESF.US) Share Price

Price $40.07 on 03-04-2026 at 22:47:26
Change $0.52 1.3%
Buy $73.64
Sell $15.54
Last Trade: -
Day's Volume: 195
Last Close: $40.0418
Open: $40.56
ISIN: US02072Q6715
Day's Range $40.07 - $40.56
52wk Range: $25.07 - $42.1127
Market Capitalisation: $N/A
VWAP: $40.34175
Shares in Issue: N/A

Bastion Energy (BESF.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Bastion Energy trades

Bastion Energy (BESF.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 40.56 40.56 40.07 40.0418 195
2nd Apr 2026 (Thu) 40.56 40.56 40.07 40.0418 195
1st Apr 2026 (Wed) 39.97 39.97 39.47 39.5527 1,631
31st Mar 2026 (Tue) 41.69 41.69 41.69 40.6954 270
30th Mar 2026 (Mon) 42.27 42.27 42.27 41.5495 131
27th Mar 2026 (Fri) 41.96 42.1127 41.96 42.1127 42
26th Mar 2026 (Thu) 41.96 42.11 41.64 42.0225 1,040
25th Mar 2026 (Wed) 41.24 41.24 41.24 41.4109 319
24th Mar 2026 (Tue) 40.18 41.2361 40.18 41.2361 43
23rd Mar 2026 (Mon) 40.18 40.18 40.18 40.5789 202
20th Mar 2026 (Fri) 41.00 41.00 41.00 40.4523 263
19th Mar 2026 (Thu) 40.51 41.04 40.37 40.4044 303
18th Mar 2026 (Wed) 39.18 39.72 39.18 39.8547 15
17th Mar 2026 (Tue) 39.08 39.43 39.08 39.3344 415
16th Mar 2026 (Mon) 38.90 38.90 38.81 38.81 59
13th Mar 2026 (Fri) 39.14 39.14 38.8499 38.8499 17
12th Mar 2026 (Thu) 39.14 39.32 39.14 38.9389 299
11th Mar 2026 (Wed) 38.59 38.9853 38.59 38.9853 34
10th Mar 2026 (Tue) 38.59 38.59 38.59 38.3565 483
9th Mar 2026 (Mon) 38.39 38.39 38.33 38.4471 1,020
6th Mar 2026 (Fri) 38.69 38.69 38.69 38.5307 779
5th Mar 2026 (Thu) 38.57 38.57 38.57 38.702 96
See more Bastion Energy price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered