BST:PEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	66.88	67.80	66.80	67.72	67.72	1.10%	-
Oct 29, 2026	65.66	68.36	65.64	66.98	66.98	2.42%	-
Oct 28, 2026	65.66	68.00	64.74	65.40	65.40	-0.73%	60
Oct 27, 2026	71.92	72.32	65.78	65.88	65.88	-8.30%	60
Oct 26, 2026	67.56	72.68	66.14	71.84	71.84	6.12%	-
Oct 23, 2026	69.94	70.74	67.70	67.70	67.70	-4.08%	-
Oct 22, 2026	71.66	73.80	69.74	70.58	70.58	-2.89%	6
Oct 21, 2026	73.48	75.68	71.96	72.68	72.68	-1.57%	-
Oct 20, 2026	72.38	74.46	71.86	73.84	73.84	2.19%	-
Oct 19, 2026	75.10	77.10	71.38	72.26	72.26	-4.27%	514
Oct 16, 2026	77.00	78.24	75.08	75.48	75.48	-2.33%	2
Oct 15, 2026	79.72	79.90	76.16	77.28	77.28	-3.21%	608
Oct 14, 2026	80.92	82.94	79.42	79.84	79.84	-2.16%	14
Oct 13, 2026	76.02	81.60	75.48	81.60	81.60	7.14%	99
Oct 12, 2026	75.02	77.00	75.02	76.16	76.16	1.79%	52
Oct 9, 2026	79.22	79.22	74.82	74.82	74.82	-5.74%	38
Oct 8, 2026	74.10	79.38	74.10	79.38	79.38	6.27%	152
Oct 7, 2026	73.16	76.38	73.14	74.70	74.70	1.16%	-
Oct 6, 2026	74.56	75.14	71.88	73.84	73.84	-1.20%	-
Oct 5, 2026	71.56	75.54	71.16	74.74	74.74	3.78%	-
Oct 2, 2026	72.82	72.88	69.10	72.02	72.02	-1.23%	380
Oct 1, 2026	67.80	72.92	67.28	72.92	72.92	6.92%	18
Sep 30, 2026	66.10	70.66	65.60	68.20	68.20	2.77%	252
Sep 29, 2026	64.78	66.66	64.36	66.36	66.36	1.81%	1,100
Sep 28, 2026	64.66	66.12	64.50	65.18	65.18	1.18%	50
Sep 25, 2026	62.50	65.00	61.06	64.42	64.42	2.25%	50
Sep 24, 2026	61.36	65.08	61.16	63.00	63.00	1.74%	-
Sep 23, 2026	62.26	64.48	60.70	61.92	61.92	-4.77%	330
Sep 22, 2026	62.84	65.34	60.82	65.02	65.02	2.85%	50
Sep 21, 2026	66.82	67.08	63.12	63.22	63.22	-5.50%	50
Sep 18, 2026	66.88	68.28	66.38	66.90	66.90	-0.33%	-
Sep 17, 2026	66.14	67.76	63.76	67.12	67.12	1.39%	35
Sep 16, 2026	65.24	66.88	62.98	66.20	66.20	10.44%	40
Sep 15, 2026	60.46	61.52	59.52	59.94	59.94	-1.90%	5
Sep 14, 2026	67.14	69.22	61.10	61.10	61.10	-9.13%	-
Sep 11, 2026	66.20	68.02	65.04	67.24	67.24	1.42%	-
Sep 10, 2026	66.10	67.48	64.92	66.30	66.30	0.76%	-
Sep 9, 2026	65.50	66.82	65.18	65.80	65.80	-0.15%	50
Sep 8, 2026	63.02	66.60	63.02	65.90	65.90	4.54%	40
Sep 7, 2026	63.28	63.48	62.78	63.04	63.04	-1.47%	-
Sep 4, 2026	64.52	64.58	62.58	63.98	63.98	-0.81%	-
Sep 3, 2026	64.92	66.30	62.98	64.50	64.50	-1.47%	90
Sep 2, 2026	65.14	66.42	64.00	65.46	65.46	0.61%	-
Sep 1, 2026	62.48	65.36	62.38	65.06	65.06	4.06%	64
Aug 31, 2026	60.92	64.28	60.90	62.52	62.52	1.49%	20
Aug 28, 2026	58.56	62.02	58.44	61.60	61.60	5.01%	18
Aug 27, 2026	59.48	59.78	58.08	58.66	58.66	-1.71%	-
Aug 26, 2026	56.38	59.92	55.50	59.68	59.68	4.41%	80
Aug 25, 2026	59.20	59.34	57.16	57.16	57.16	-3.87%	-
Aug 24, 2026	62.44	62.62	59.18	59.46	59.46	-5.11%	50