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 $27.16 on 19-09-2025 at 21:20:05
Change $0.01 0.04%
Buy $40.75
Sell $27.15
Last Trade: -
Day's Volume: 83
Last Close: $27.1506
Open: $27.13
ISIN: US02072Q6715
Day's Range $0.00 - $0.00
52wk Range: $25.07 - $28.23
Market Capitalisation: $N/A
VWAP: $27.16
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
19th Sep 2025 (Fri) 27.13 27.1506 27.13 27.1506 83
18th Sep 2025 (Thu) 27.13 27.13 27.13 27.1517 3,109
17th Sep 2025 (Wed) 26.77 26.7735 26.77 26.7735 80
16th Sep 2025 (Tue) 26.77 26.8132 26.77 26.8132 85
15th Sep 2025 (Mon) 26.77 26.77 26.69 26.6243 202
12th Sep 2025 (Fri) 26.84 26.84 26.84 26.6242 478
11th Sep 2025 (Thu) 27.16 27.16 26.8511 26.8511 5
10th Sep 2025 (Wed) 27.16 27.16 27.16 26.814 120
9th Sep 2025 (Tue) 28.16 28.16 27.1599 27.1599 0
8th Sep 2025 (Mon) 28.16 28.16 28.16 27.50 581
5th Sep 2025 (Fri) 28.13 28.13 28.0703 28.0703 0
4th Sep 2025 (Thu) 28.13 28.13 27.9107 27.9107 0
3rd Sep 2025 (Wed) 28.13 28.13 28.13 27.715 9
2nd Sep 2025 (Tue) 28.02 28.02 27.98 28.12 267
1st Sep 2025 (Mon) 28.03 28.22 28.03 28.22 33
29th Aug 2025 (Fri) 28.03 28.22 28.03 28.22 33
28th Aug 2025 (Thu) 28.03 28.23 28.03 28.2274 7,686
27th Aug 2025 (Wed) 27.94 27.94 27.86 27.8268 309
26th Aug 2025 (Tue) 27.60 27.7975 27.60 27.7975 1
25th Aug 2025 (Mon) 27.60 27.60 27.60 27.6386 145
22nd Aug 2025 (Fri) 26.70 27.4705 26.70 27.4705 70
21st Aug 2025 (Thu) 26.70 26.70 26.6559 26.6559 40
See more Bastion Energy price history
FTSE 100 Latest
Value9,216.67
Change-11.44

Login to your account

Forgot Password?

Not Registered