BST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	38.00	38.38	37.93	38.30	38.30	1.03%	109,894
Jun 26, 2025	37.84	37.99	37.75	37.91	37.91	0.32%	95,771
Jun 25, 2025	37.50	37.81	37.42	37.79	37.79	1.15%	138,201
Jun 24, 2025	37.16	37.46	37.05	37.36	37.36	1.25%	85,669
Jun 23, 2025	36.67	36.96	36.25	36.90	36.90	0.57%	63,523
Jun 20, 2025	36.83	37.13	36.69	36.69	36.69	-0.68%	84,974
Jun 18, 2025	36.97	37.15	36.81	36.94	36.94	-0.19%	42,082
Jun 17, 2025	37.09	37.16	36.83	37.01	37.01	-0.22%	71,337
Jun 16, 2025	36.88	37.23	36.82	37.09	37.09	0.76%	81,623
Jun 13, 2025	36.91	37.04	36.51	36.81	36.81	-1.37%	61,134
Jun 12, 2025	37.20	37.43	37.15	37.32	37.07	-0.21%	63,680
Jun 11, 2025	37.59	37.59	37.25	37.40	37.15	-0.35%	57,574
Jun 10, 2025	37.45	37.58	37.22	37.53	37.28	0.27%	62,141
Jun 9, 2025	37.35	37.53	37.30	37.43	37.18	0.08%	73,406
Jun 6, 2025	37.36	37.57	37.22	37.40	37.15	0.54%	93,089
Jun 5, 2025	37.44	37.57	37.13	37.20	36.95	-0.13%	72,200
Jun 4, 2025	37.25	37.48	37.05	37.25	37.00	0.16%	59,772
Jun 3, 2025	36.84	37.37	36.77	37.19	36.94	0.95%	76,337
Jun 2, 2025	36.46	36.97	36.45	36.84	36.59	1.04%	86,203
May 30, 2025	36.53	36.63	36.23	36.46	36.21	-0.05%	95,492
May 29, 2025	36.39	36.55	36.13	36.48	36.23	0.97%	96,448
May 28, 2025	36.23	36.35	36.02	36.13	35.89	-	71,334
May 27, 2025	36.17	36.32	35.73	36.13	35.89	1.52%	97,316
May 23, 2025	35.04	35.62	35.00	35.59	35.35	0.06%	47,292
May 22, 2025	35.59	35.79	35.36	35.57	35.33	0.48%	89,325
May 21, 2025	35.61	36.06	35.35	35.40	35.16	-1.26%	78,768
May 20, 2025	36.01	36.06	35.71	35.85	35.61	-0.50%	73,755
May 19, 2025	35.60	36.11	35.51	36.03	35.79	-0.50%	68,007
May 16, 2025	36.33	36.34	35.92	36.21	35.97	-0.19%	84,700
May 15, 2025	36.21	36.48	35.76	36.28	36.04	-0.52%	87,011
May 14, 2025	36.39	36.54	36.26	36.47	35.98	0.61%	119,663
May 13, 2025	35.69	36.35	35.42	36.25	35.76	1.63%	122,882
May 12, 2025	35.40	35.80	35.22	35.67	35.19	2.83%	95,957
May 9, 2025	34.67	34.89	34.32	34.69	34.22	0.38%	81,135
May 8, 2025	34.50	34.79	34.32	34.56	34.09	0.99%	63,100
May 7, 2025	34.22	34.47	33.85	34.22	33.76	0.38%	58,035
May 6, 2025	33.74	34.19	33.69	34.09	33.63	-0.26%	67,635
May 5, 2025	34.24	34.26	34.00	34.18	33.72	-0.67%	77,494
May 2, 2025	34.42	34.60	34.22	34.41	33.94	0.64%	76,737
May 1, 2025	33.82	34.40	33.81	34.19	33.73	2.30%	80,431
Apr 30, 2025	33.02	33.48	32.42	33.42	32.97	0.48%	80,912
Apr 29, 2025	32.98	33.34	32.90	33.26	32.81	0.60%	96,137
Apr 28, 2025	33.18	33.48	32.87	33.06	32.61	-1.08%	87,311
Apr 25, 2025	33.00	33.60	32.79	33.42	32.97	1.15%	103,274
Apr 24, 2025	32.52	33.10	32.50	33.04	32.59	2.29%	79,713
Apr 23, 2025	32.20	33.00	32.20	32.30	31.86	2.74%	105,969
Apr 22, 2025	30.94	31.44	30.50	31.44	31.01	3.66%	82,828
Apr 21, 2025	31.25	31.33	30.02	30.33	29.92	-3.68%	131,377
Apr 17, 2025	31.75	32.05	31.30	31.49	31.06	-0.16%	103,921
Apr 16, 2025	32.16	32.40	31.25	31.54	31.11	-2.59%	134,578