BSIF.LBSIF.LLSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $77.40 | $77.60 | $73.52 | $74.60 | 1.55M |
| 3/2/2026 | $77.40 | $78.30 | $76.82 | $77.20 | 983,424 |
| 2/27/2026 | $77.03 | $78.20 | $76.50 | $77.80 | 883,584 |
| 2/26/2026 | $74.60 | $77.70 | $74.10 | $77.00 | 1.47M |
| 2/25/2026 | $74.40 | $75.00 | $73.40 | $74.80 | 354,987 |
| 2/24/2026 | $74.45 | $75.50 | $73.50 | $74.40 | 636,557 |
| 2/23/2026 | $74.47 | $75.40 | $73.60 | $74.20 | 926,175 |
| 2/20/2026 | $73.60 | $75.40 | $73.40 | $74.50 | 804,565 |
| 2/19/2026 | $74.90 | $76.10 | $73.22 | $73.40 | 834,421 |
| 2/18/2026 | $75.00 | $76.00 | $74.12 | $75.20 | 1.53M |
| 2/17/2026 | $74.70 | $76.40 | $74.70 | $75.30 | 798,042 |
| 2/16/2026 | $75.31 | $76.50 | $74.70 | $74.80 | 1.08M |
| 2/13/2026 | $75.70 | $75.95 | $74.60 | $75.50 | 810,868 |
| 2/12/2026 | $76.20 | $77.00 | $75.40 | $75.70 | 1.10M |
| 2/11/2026 | $75.53 | $76.70 | $75.14 | $76.30 | 2.16M |
| 2/10/2026 | $75.80 | $75.90 | $74.90 | $75.00 | 1.08M |
| 2/9/2026 | $75.90 | $75.90 | $74.50 | $74.90 | 1.67M |
| 2/6/2026 | $73.78 | $75.20 | $73.10 | $75.00 | 1.79M |
| 2/5/2026 | $75.30 | $75.30 | $73.30 | $74.00 | 2.63M |
| 2/4/2026 | $77.78 | $77.90 | $75.96 | $76.60 | 3.82M |
| 2/3/2026 | $72.80 | $77.90 | $72.50 | $77.10 | 8.92M |
| 2/2/2026 | $71.80 | $73.80 | $70.90 | $73.80 | 1.78M |
| 1/30/2026 | $71.00 | $72.67 | $70.43 | $71.50 | 2.84M |
| 1/29/2026 | $71.10 | $71.30 | $70.10 | $70.60 | 3.40M |
| 1/28/2026 | $69.00 | $73.00 | $69.00 | $70.50 | 2.30M |
| 1/27/2026 | $68.76 | $69.40 | $68.30 | $68.70 | 1.17M |
| 1/26/2026 | $69.00 | $69.50 | $68.28 | $68.30 | 2.27M |
| 1/23/2026 | $68.40 | $69.90 | $68.00 | $69.00 | 721,089 |
| 1/22/2026 | $68.10 | $69.30 | $67.96 | $68.00 | 667,127 |
| 1/21/2026 | $69.50 | $69.50 | $67.80 | $68.00 | 574,817 |
| 1/20/2026 | $69.00 | $69.50 | $68.00 | $68.00 | 860,584 |
| 1/19/2026 | $69.50 | $69.50 | $68.27 | $69.00 | 821,655 |
| 1/16/2026 | $69.30 | $69.72 | $68.96 | $69.00 | 756,298 |
| 1/15/2026 | $69.50 | $69.50 | $68.28 | $69.10 | 1.28M |
| 1/14/2026 | $69.68 | $69.70 | $68.70 | $68.80 | 2.18M |
| 1/13/2026 | $68.80 | $70.00 | $68.80 | $69.40 | 698,385 |
| 1/12/2026 | $69.80 | $69.90 | $68.70 | $69.60 | 1.78M |
| 1/9/2026 | $69.80 | $69.80 | $68.84 | $69.00 | 866,402 |
| 1/8/2026 | $69.20 | $69.70 | $68.70 | $69.00 | 1.05M |
| 1/7/2026 | $69.40 | $69.90 | $68.80 | $69.50 | 798,142 |
| 1/6/2026 | $69.00 | $70.00 | $69.00 | $69.80 | 974,292 |
| 1/5/2026 | $70.00 | $70.00 | $69.00 | $69.40 | 833,224 |
| 1/2/2026 | $68.40 | $70.00 | $68.10 | $70.00 | 603,444 |
| 12/31/2025 | $68.90 | $68.90 | $68.30 | $68.50 | 170,198 |
| 12/30/2025 | $67.30 | $68.90 | $67.20 | $68.70 | 740,205 |
| 12/29/2025 | $69.00 | $69.00 | $67.30 | $67.40 | 355,355 |
| 12/24/2025 | $69.00 | $69.00 | $67.10 | $67.80 | 432,815 |
| 12/23/2025 | $68.10 | $69.00 | $67.50 | $68.50 | 599,511 |
| 12/22/2025 | $68.69 | $68.90 | $67.10 | $68.20 | 1.63M |
| 12/19/2025 | $69.20 | $69.20 | $67.80 | $68.40 | 721,165 |
| 12/18/2025 | $68.00 | $69.60 | $67.00 | $68.40 | 1.57M |
| 12/17/2025 | $67.41 | $68.40 | $66.70 | $68.00 | 1.79M |
| 12/16/2025 | $67.00 | $68.00 | $67.00 | $67.30 | 1.29M |
| 12/15/2025 | $67.12 | $68.00 | $66.10 | $67.70 | 951,952 |
| 12/12/2025 | $67.50 | $68.00 | $66.70 | $66.90 | 1.11M |
| 12/11/2025 | $67.50 | $69.60 | $65.89 | $67.20 | 1.96M |
| 12/10/2025 | $73.50 | $73.50 | $67.50 | $67.50 | 969,724 |
| 12/9/2025 | $73.80 | $73.80 | $70.10 | $70.10 | 914,206 |
| 12/8/2025 | $73.10 | $73.60 | $70.65 | $71.00 | 1.55M |
| 12/5/2025 | $70.01 | $73.05 | $70.00 | $72.40 | 648,265 |
| 12/4/2025 | $70.60 | $71.70 | $69.90 | $70.40 | 935,650 |