Close
Company Search
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
6th Feb 2026 (Fri) 36.20 36.9927 36.20 36.9927 14
5th Feb 2026 (Thu) 36.20 36.2316 36.20 36.2316 57
4th Feb 2026 (Wed) 36.20 36.326 36.20 36.326 24
3rd Feb 2026 (Tue) 36.20 36.4721 36.20 36.4721 2
2nd Feb 2026 (Mon) 36.20 36.20 36.18 36.0701 64
30th Jan 2026 (Fri) 35.46 36.5851 35.46 36.5851 20
29th Jan 2026 (Thu) 35.46 36.5145 35.46 36.5145 56
28th Jan 2026 (Wed) 35.46 35.8806 35.46 35.8806 68
27th Jan 2026 (Tue) 35.46 35.8806 35.46 35.8806 1
26th Jan 2026 (Mon) 35.46 35.7645 35.46 35.7645 40
23rd Jan 2026 (Fri) 35.46 35.6692 35.46 35.6692 12
22nd Jan 2026 (Thu) 35.46 35.6461 35.46 35.6461 3
21st Jan 2026 (Wed) 35.46 35.46 35.46 34.9817 177
20th Jan 2026 (Tue) 34.40 34.6298 34.40 34.6298 50
19th Jan 2026 (Mon) 34.40 34.8268 34.40 34.8268 66
16th Jan 2026 (Fri) 34.40 34.8268 34.40 34.8268 66
15th Jan 2026 (Thu) 34.40 34.40 33.9834 33.9834 22
14th Jan 2026 (Wed) 34.40 34.4504 34.40 34.4504 31
13th Jan 2026 (Tue) 34.40 34.40 34.40 33.6559 588
12th Jan 2026 (Mon) 33.51 33.51 33.51 33.6559 166
9th Jan 2026 (Fri) 33.55 33.55 33.55 33.49 203
8th Jan 2026 (Thu) 34.05 34.05 33.584 33.584 0
7th Jan 2026 (Wed) 34.05 34.05 34.05 33.8723 176
6th Jan 2026 (Tue) 34.42 34.42 34.1961 34.1961 60
5th Jan 2026 (Mon) 34.42 34.91 34.42 34.828 1,642
2nd Jan 2026 (Fri) 33.56 34.6581 33.56 34.6581 0
1st Jan 2026 (Thu) 33.56 33.56 33.4933 33.4933 2
31st Dec 2025 (Wed) 33.56 33.56 33.4933 33.4933 2
30th Dec 2025 (Tue) 33.56 33.56 33.56 33.5337 127
29th Dec 2025 (Mon) 33.19 33.19 33.19 33.2778 211
26th Dec 2025 (Fri) 33.16 33.34 33.09 33.3356 7,458
25th Dec 2025 (Thu) 33.64 33.6493 33.64 33.6493 3
24th Dec 2025 (Wed) 33.64 33.6493 33.64 33.6493 3
23rd Dec 2025 (Tue) 33.64 33.64 33.64 33.7698 927
22nd Dec 2025 (Mon) 35.30 35.30 35.30 35.7402 115
19th Dec 2025 (Fri) 35.07 35.07 34.9278 34.9278 2
18th Dec 2025 (Thu) 35.07 35.07 35.07 34.5871 117
17th Dec 2025 (Wed) 34.20 34.20 34.20 34.2164 12
16th Dec 2025 (Tue) 35.02 35.02 34.0813 34.0813 33
15th Dec 2025 (Mon) 35.02 35.02 34.3447 34.3447 0
12th Dec 2025 (Fri) 35.02 35.02 34.72 34.82 372
11th Dec 2025 (Thu) 34.98 34.98 34.98 35.5528 263
10th Dec 2025 (Wed) 36.76 36.76 35.8881 35.8881 104
9th Dec 2025 (Tue) 36.76 36.84 36.76 36.4698 1,244
8th Dec 2025 (Mon) 35.90 36.02 35.90 36.0148 1,731
FTSE 100 Latest
Value10,369.75
Change60.53