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 History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 27.83 27.87 27.70 27.7303 1,031
17th Jul 2025 (Thu) 27.15 27.43 27.15 27.3877 5,248
16th Jul 2025 (Wed) 27.09 27.17 26.99 27.0271 996
15th Jul 2025 (Tue) 27.22 27.22 27.12 27.2034 300
14th Jul 2025 (Mon) 27.28 27.28 27.07 27.2003 911
11th Jul 2025 (Fri) 26.98 27.18 26.98 27.1885 3,900
10th Jul 2025 (Thu) 26.74 26.80 26.66 26.7374 598
9th Jul 2025 (Wed) 26.46 26.68 26.46 26.6298 346
8th Jul 2025 (Tue) 26.31 26.60 26.31 26.542 400
7th Jul 2025 (Mon) 26.64 26.64 26.64 26.2903 136
4th Jul 2025 (Fri) 26.75 26.77 26.66 26.81 8,515
3rd Jul 2025 (Thu) 26.75 26.77 26.66 26.81 8,515
2nd Jul 2025 (Wed) 26.20 26.54 26.20 26.4983 1,800
1st Jul 2025 (Tue) 25.70 25.70 25.69 25.8666 0
30th Jun 2025 (Mon) 26.11 26.25 26.11 26.12 414
27th Jun 2025 (Fri) 26.17 26.18 25.97 25.97 3,023
26th Jun 2025 (Thu) 26.14 26.14 26.14 26.2134 1,500
25th Jun 2025 (Wed) 25.82 25.82 25.61 25.6472 2,836
24th Jun 2025 (Tue) 26.06 26.06 26.06 26.0604 310
23rd Jun 2025 (Mon) 26.11 26.11 25.51 25.6034 3,863
20th Jun 2025 (Fri) 26.28 26.28 26.20 26.2351 109
19th Jun 2025 (Thu) 26.10 26.11 26.10 26.0682 6,079
18th Jun 2025 (Wed) 26.10 26.11 26.10 26.0682 6,079
17th Jun 2025 (Tue) 26.18 26.22 26.17 26.027 4,627
16th Jun 2025 (Mon) 26.20 26.21 26.20 26.215 1,813
13th Jun 2025 (Fri) 26.13 26.13 26.04 26.2669 20,960
12th Jun 2025 (Thu) 25.86 25.88 25.86 25.985 2,577
11th Jun 2025 (Wed) 25.74 25.83 25.74 25.8842 35,983
10th Jun 2025 (Tue) 25.71 25.75 25.61 25.6252 11,682
9th Jun 2025 (Mon) 25.53 25.53 25.45 25.45 7,815
6th Jun 2025 (Fri) 25.40 25.63 25.38 25.5761 18,053
5th Jun 2025 (Thu) 25.10 25.25 25.07 25.0807 11,506
FTSE 100 Latest
Value8,992.12
Change19.48