BST:PEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	52.70	54.82	50.96	53.38	53.38	0.34%	-
Aug 6, 2026	53.02	53.72	52.40	53.20	53.20	0.19%	-
Aug 5, 2026	56.94	57.08	53.10	53.10	53.10	-6.91%	69
Aug 4, 2026	59.02	59.70	55.76	57.04	57.04	-3.09%	189
Aug 3, 2026	62.60	63.04	58.28	58.86	58.86	-5.28%	2,210
Jul 31, 2026	62.70	63.94	60.60	62.14	62.14	-3.18%	760
Jul 30, 2026	54.96	64.28	54.82	64.18	64.18	15.89%	-
Jul 29, 2026	53.66	56.18	53.62	55.38	55.38	3.05%	-
Jul 28, 2026	54.90	56.46	52.80	53.74	53.74	-2.57%	360
Jul 27, 2026	52.50	55.36	51.10	55.16	55.16	2.19%	280
Jul 24, 2026	54.24	55.26	53.70	53.98	53.98	-0.55%	200
Jul 23, 2026	56.26	58.62	54.28	54.28	54.28	-3.38%	100
Jul 22, 2026	57.40	59.50	56.18	56.18	56.18	-2.53%	374
Jul 21, 2026	55.74	57.64	55.46	57.64	57.64	2.78%	-
Jul 20, 2026	54.38	56.46	54.14	56.08	56.08	2.19%	120
Jul 17, 2026	52.48	55.36	52.48	54.88	54.88	3.24%	520
Jul 16, 2026	50.92	53.38	50.80	53.16	53.16	3.59%	10
Jul 15, 2026	52.90	53.26	49.75	51.32	51.32	-3.24%	16
Jul 14, 2026	50.02	53.30	49.95	53.04	53.04	4.95%	-
Jul 13, 2026	46.90	50.86	46.90	50.54	50.54	8.92%	126
Jul 10, 2026	46.22	47.57	45.32	46.40	46.40	-0.02%	480
Jul 9, 2026	46.01	46.63	45.53	46.41	46.41	0.04%	-
Jul 8, 2026	41.91	46.39	41.46	46.39	46.39	8.54%	20
Jul 7, 2026	42.77	43.14	41.77	42.74	42.74	-0.79%	-
Jul 6, 2026	41.53	43.86	41.07	43.08	43.08	3.88%	482
Jul 3, 2026	41.54	41.55	41.35	41.47	41.47	-1.03%	-
Jul 2, 2026	41.89	42.62	41.75	41.90	41.90	0.17%	-
Jul 1, 2026	39.49	41.83	39.48	41.83	41.83	5.50%	-
Jun 30, 2026	40.73	41.13	39.40	39.65	39.65	-2.05%	-
Jun 29, 2026	37.73	41.36	37.61	40.48	40.48	6.84%	-
Jun 26, 2026	36.83	37.89	36.61	37.89	37.89	2.52%	-
Jun 25, 2026	35.21	37.32	34.86	36.96	36.96	3.97%	-
Jun 24, 2026	35.52	35.68	34.66	35.55	35.55	-0.95%	-
Jun 23, 2026	34.03	35.89	33.56	35.89	35.89	4.73%	-
Jun 22, 2026	32.24	34.27	32.04	34.27	34.27	6.46%	1,050
Jun 19, 2026	32.32	32.32	32.19	32.19	32.19	-1.26%	-
Jun 18, 2026	32.73	32.99	32.05	32.60	32.60	-1.03%	-
Jun 17, 2026	33.48	33.63	32.94	32.94	32.94	-2.60%	-
Jun 16, 2026	34.00	34.17	33.39	33.82	33.82	-1.23%	-
Jun 15, 2026	34.40	34.72	33.62	34.24	34.24	-4.99%	204
Jun 12, 2026	35.33	36.80	34.95	36.04	36.04	1.81%	10
Jun 11, 2026	37.37	37.42	35.34	35.40	35.40	-3.99%	-
Jun 10, 2026	34.64	37.69	34.39	36.87	36.87	5.71%	-
Jun 9, 2026	36.51	36.51	34.66	34.88	34.88	-4.96%	-
Jun 8, 2026	37.07	37.76	36.70	36.70	36.70	-0.97%	-
Jun 5, 2026	36.53	37.26	36.30	37.06	37.06	0.95%	-
Jun 4, 2026	36.37	36.73	35.35	36.71	36.71	0.44%	-
Jun 3, 2026	36.83	37.67	36.55	36.55	36.55	-2.06%	-
Jun 2, 2026	35.56	37.66	35.47	37.32	37.32	3.61%	-
Jun 1, 2026	34.72	36.94	34.67	36.02	36.02	4.50%	36