BST:PEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.58	35.90	34.55	35.20	35.20	1.50%	-
Apr 27, 2026	34.41	35.88	34.40	34.68	34.68	0.09%	-
Apr 24, 2026	34.77	35.09	34.43	34.65	34.65	-1.42%	1,000
Apr 23, 2026	34.11	35.48	34.08	35.15	35.15	2.09%	5
Apr 22, 2026	34.57	35.15	34.00	34.43	34.43	-0.95%	5
Apr 21, 2026	31.90	34.76	31.88	34.76	34.76	8.73%	-
Apr 20, 2026	32.01	32.62	31.48	31.97	31.97	1.78%	2,000
Apr 17, 2026	35.99	36.04	30.66	31.41	31.41	-12.65%	80
Apr 16, 2026	34.10	36.16	34.10	35.96	35.96	5.27%	-
Apr 15, 2026	32.74	34.78	32.46	34.16	34.16	3.70%	10
Apr 14, 2026	34.51	34.55	32.91	32.94	32.94	-3.85%	800
Apr 13, 2026	36.20	36.20	34.11	34.26	34.26	-0.64%	-
Apr 10, 2026	34.43	34.69	34.07	34.48	34.48	-0.23%	-
Apr 9, 2026	36.56	37.18	34.00	34.56	34.56	-6.01%	-
Apr 8, 2026	36.71	37.29	35.11	36.77	36.77	-7.36%	192
Apr 7, 2026	39.86	40.54	39.61	39.69	39.69	1.25%	-
Apr 2, 2026	39.23	41.86	39.01	39.20	39.20	-0.83%	252
Apr 1, 2026	40.62	40.74	39.07	39.53	39.53	-4.17%	741
Mar 31, 2026	43.88	44.52	40.37	41.25	41.25	-5.41%	320
Mar 30, 2026	44.27	45.54	43.25	43.61	43.61	0.79%	170
Mar 27, 2026	43.30	43.30	43.27	43.27	43.27	0.14%	-
Mar 26, 2026	42.42	44.64	42.33	43.21	43.21	1.57%	-
Mar 25, 2026	42.21	43.26	41.78	42.54	42.54	1.21%	-
Mar 24, 2026	39.90	43.70	39.90	42.03	42.03	5.34%	320
Mar 23, 2026	42.37	43.42	39.44	39.90	39.90	-6.14%	910
Mar 20, 2026	40.26	42.81	39.80	42.51	42.51	4.55%	-
Mar 19, 2026	40.70	43.49	40.20	40.66	40.66	-0.17%	1,468
Mar 18, 2026	38.46	40.86	38.41	40.73	40.73	6.48%	-
Mar 17, 2026	37.34	38.66	37.33	38.25	38.25	2.16%	-
Mar 16, 2026	37.40	38.76	37.00	37.44	37.44	-1.27%	-
Mar 13, 2026	37.14	38.19	36.39	37.92	37.92	1.85%	-
Mar 12, 2026	36.50	37.95	36.21	37.23	37.23	1.97%	200
Mar 11, 2026	33.87	36.51	33.27	36.51	36.51	8.08%	294
Mar 10, 2026	32.47	34.78	32.18	33.78	33.78	4.07%	-
Mar 9, 2026	36.80	37.42	32.46	32.46	32.46	-12.34%	6,120
Mar 6, 2026	39.10	40.18	36.32	37.03	37.03	-5.85%	6,055
Mar 5, 2026	38.13	40.15	38.13	39.33	39.33	17.09%	515
Mar 4, 2026	33.86	34.07	32.85	33.59	33.59	-1.23%	-
Mar 3, 2026	33.77	34.85	33.11	34.01	34.01	1.28%	42
Mar 2, 2026	32.02	33.58	31.10	33.58	33.58	11.78%	124
Feb 27, 2026	30.16	30.79	29.58	30.04	30.04	-1.60%	-
Feb 26, 2026	29.32	31.07	28.90	30.53	30.53	3.46%	-
Feb 25, 2026	29.28	29.56	28.65	29.51	29.51	-0.40%	-
Feb 24, 2026	28.95	29.63	28.45	29.63	29.40	2.70%	-
Feb 23, 2026	28.82	29.15	27.99	28.85	28.62	-0.83%	-
Feb 20, 2026	28.67	29.33	28.48	29.09	28.86	1.11%	207
Feb 19, 2026	27.97	29.10	27.89	28.77	28.54	1.88%	-
Feb 18, 2026	28.48	29.18	28.13	28.24	28.02	-1.29%	692
Feb 17, 2026	28.79	29.68	28.25	28.61	28.38	-0.90%	36
Feb 16, 2026	28.69	29.15	28.69	28.87	28.64	-0.17%	-