IST:BESLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	12.57	12.58	12.40	12.52	12.52	0.64%	1,574,891
Dec 4, 2025	12.45	12.62	12.42	12.44	12.44	-	1,887,901
Dec 3, 2025	12.42	12.61	12.26	12.44	12.44	0.73%	2,505,879
Dec 2, 2025	12.31	12.55	12.26	12.35	12.35	0.82%	3,220,264
Dec 1, 2025	12.10	12.34	12.06	12.25	12.25	1.24%	2,042,199
Nov 28, 2025	12.21	12.21	12.06	12.10	12.10	-0.49%	1,638,384
Nov 27, 2025	12.17	12.28	12.10	12.16	12.16	-0.08%	2,235,187
Nov 26, 2025	12.15	12.39	12.14	12.17	12.17	0.25%	2,016,896
Nov 25, 2025	12.50	12.55	12.14	12.14	12.14	-2.72%	3,482,323
Nov 24, 2025	12.72	12.74	12.41	12.48	12.48	-1.50%	3,926,336
Nov 21, 2025	12.55	12.81	12.52	12.67	12.67	0.08%	3,954,985
Nov 20, 2025	12.57	12.68	12.47	12.66	12.66	0.64%	5,058,927
Nov 19, 2025	12.74	12.83	12.53	12.58	12.58	-1.02%	5,505,523
Nov 18, 2025	12.85	12.89	12.64	12.71	12.71	-1.09%	3,750,927
Nov 17, 2025	12.78	12.95	12.78	12.85	12.85	1.02%	3,363,055
Nov 14, 2025	13.07	13.07	12.67	12.72	12.72	-2.68%	3,858,855
Nov 13, 2025	13.02	13.20	12.87	13.07	13.07	1.16%	3,530,201
Nov 12, 2025	13.20	13.30	12.72	12.92	12.92	-2.34%	8,414,189
Nov 11, 2025	13.90	13.90	13.23	13.23	13.23	-9.94%	15,981,910
Nov 10, 2025	14.61	15.26	14.54	14.69	14.69	1.31%	10,660,930
Nov 7, 2025	14.55	14.92	14.16	14.50	14.50	0.76%	7,935,698
Nov 6, 2025	14.17	14.53	14.08	14.39	14.39	2.35%	3,712,000
Nov 5, 2025	14.94	14.94	14.06	14.06	14.06	-5.26%	9,905,714
Nov 4, 2025	14.90	14.99	14.52	14.84	14.84	0.20%	6,657,924
Nov 3, 2025	14.15	14.82	14.08	14.81	14.81	5.48%	6,829,272
Oct 31, 2025	13.79	14.13	13.77	14.04	14.04	1.96%	4,686,541
Oct 30, 2025	13.75	13.93	13.67	13.77	13.77	0.88%	4,346,293
Oct 28, 2025	14.09	14.09	13.65	13.65	13.65	-2.01%	3,137,491
Oct 27, 2025	13.62	14.31	13.57	13.93	13.93	2.20%	6,383,599
Oct 24, 2025	13.20	13.67	13.16	13.63	13.63	3.57%	5,532,335
Oct 23, 2025	13.16	13.26	13.03	13.16	13.16	0.53%	5,311,262
Oct 22, 2025	13.25	13.34	13.06	13.09	13.09	-0.23%	3,972,009
Oct 21, 2025	13.15	13.32	13.02	13.12	13.12	-	4,543,458
Oct 20, 2025	12.89	13.21	12.65	13.12	13.12	3.06%	3,563,277
Oct 17, 2025	12.78	12.87	12.23	12.73	12.73	-0.47%	5,028,821
Oct 16, 2025	13.10	13.39	12.71	12.79	12.79	-2.52%	4,903,044
Oct 15, 2025	12.85	13.18	12.77	13.12	13.12	2.26%	4,715,707
Oct 14, 2025	13.28	13.32	12.82	12.83	12.83	-3.39%	5,266,783
Oct 13, 2025	13.50	13.52	13.20	13.28	13.28	-2.57%	4,405,473
Oct 10, 2025	13.63	13.74	13.42	13.63	13.63	0.44%	3,114,640
Oct 9, 2025	14.00	14.06	13.47	13.57	13.57	-2.44%	4,818,236
Oct 8, 2025	13.83	14.34	13.73	13.91	13.91	0.87%	6,925,604
Oct 7, 2025	13.76	14.09	13.60	13.79	13.79	0.58%	5,672,840
Oct 6, 2025	13.60	14.20	13.57	13.71	13.71	1.11%	6,648,389
Oct 3, 2025	13.47	13.74	13.39	13.56	13.56	0.97%	3,833,844
Oct 2, 2025	13.71	13.80	13.41	13.43	13.43	-1.90%	2,746,678
Oct 1, 2025	13.69	13.75	13.33	13.69	13.69	0.51%	4,248,495
Sep 30, 2025	13.57	13.63	13.37	13.62	13.62	0.81%	2,635,824
Sep 29, 2025	13.61	13.88	13.49	13.51	13.51	-0.73%	2,494,236
Sep 26, 2025	14.00	14.03	13.60	13.61	13.61	-2.99%	3,728,667