BST:PEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	79.22	79.22	77.06	78.04	78.04	-1.69%	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
Aug 21, 2026	59.08	63.06	59.02	62.66	62.66	4.99%	-
Aug 20, 2026	62.82	64.88	59.28	59.68	59.68	-5.63%	308
Aug 19, 2026	64.22	65.54	62.76	63.24	63.24	-2.41%	-
Aug 18, 2026	64.68	65.34	63.18	64.80	64.80	-0.43%	200
Aug 17, 2026	61.52	65.16	61.34	65.08	65.08	4.80%	-
Aug 14, 2026	65.90	66.00	61.72	62.10	62.10	-3.27%	1,000
Aug 13, 2026	60.60	64.44	59.56	64.44	64.20	5.57%	-
Aug 12, 2026	60.12	61.72	59.18	61.04	60.81	1.60%	-
Aug 11, 2026	57.42	60.12	56.46	60.08	59.86	5.00%	44
Aug 10, 2026	53.02	57.60	52.94	57.22	57.01	7.19%	-
Aug 7, 2026	52.70	54.82	50.96	53.38	53.18	0.34%	-
Aug 6, 2026	53.02	53.72	52.40	53.20	53.00	0.19%	-
Aug 5, 2026	56.94	57.08	53.10	53.10	52.90	-6.91%	69
Aug 4, 2026	59.02	59.70	55.76	57.04	56.83	-3.09%	189
Aug 3, 2026	62.60	63.04	58.28	58.86	58.64	-5.28%	2,210