BST:S3T Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	6.56	6.62	6.38	6.46	6.46	-2.12%	-
Jul 16, 2026	6.83	7.00	6.60	6.60	6.60	-3.23%	-
Jul 15, 2026	6.62	7.18	6.61	6.82	6.82	2.94%	-
Jul 14, 2026	7.06	7.06	6.59	6.63	6.63	-7.67%	-
Jul 13, 2026	7.36	7.57	7.08	7.18	7.18	-3.11%	-
Jul 10, 2026	7.59	7.65	7.36	7.41	7.41	-2.44%	-
Jul 9, 2026	7.63	7.79	7.31	7.59	7.59	-2.13%	-
Jul 8, 2026	7.54	7.91	7.44	7.76	7.76	1.77%	812
Jul 7, 2026	8.01	8.05	7.60	7.62	7.62	-5.11%	-
Jul 6, 2026	8.53	8.57	8.01	8.03	8.03	-5.70%	-
Jul 3, 2026	8.52	8.63	8.49	8.52	8.52	-0.87%	400
Jul 2, 2026	8.67	8.93	8.49	8.59	8.59	-1.77%	-
Jul 1, 2026	9.35	9.35	8.21	8.75	8.75	-28.20%	3,600
Jun 30, 2026	12.34	12.36	12.07	12.18	12.18	-1.38%	-
Jun 29, 2026	12.43	12.53	12.24	12.35	12.35	-0.64%	-
Jun 26, 2026	12.11	12.60	12.02	12.43	12.43	2.14%	-
Jun 25, 2026	12.39	12.46	11.87	12.17	12.17	-2.41%	-
Jun 24, 2026	12.60	12.88	12.39	12.47	12.47	-0.80%	391
Jun 23, 2026	13.61	13.64	12.47	12.57	12.57	-10.15%	100
Jun 22, 2026	11.45	14.57	11.45	13.99	13.99	22.18%	375
Jun 19, 2026	11.46	11.46	11.42	11.45	11.45	-1.04%	-
Jun 18, 2026	11.23	11.65	11.06	11.57	11.57	3.40%	-
Jun 17, 2026	11.59	11.79	11.17	11.19	11.19	-4.36%	-
Jun 16, 2026	11.69	11.85	11.44	11.70	11.70	-0.26%	-
Jun 15, 2026	12.34	12.40	11.73	11.73	11.73	-5.78%	-
Jun 12, 2026	12.44	12.76	12.42	12.45	12.45	0.40%	-
Jun 11, 2026	11.83	12.40	11.66	12.40	12.40	5.17%	-
Jun 10, 2026	11.17	11.96	11.09	11.79	11.79	4.15%	-
Jun 9, 2026	11.39	11.50	11.21	11.32	11.32	-0.88%	-
Jun 8, 2026	11.12	11.45	11.12	11.42	11.42	1.87%	-
Jun 5, 2026	11.27	11.49	11.15	11.21	11.21	-0.88%	-
Jun 4, 2026	11.27	11.56	11.20	11.31	11.31	-0.97%	-
Jun 3, 2026	11.70	12.08	11.44	11.73	11.42	-0.09%	-
Jun 2, 2026	11.74	12.13	11.58	11.74	11.43	0.86%	-
Jun 1, 2026	12.71	12.83	11.64	11.64	11.33	-8.13%	-
May 29, 2026	13.44	13.44	12.67	12.67	12.34	-4.16%	1,000
May 28, 2026	13.61	13.61	13.12	13.22	12.87	-3.01%	-
May 27, 2026	13.77	14.12	13.59	13.63	13.27	-1.23%	-
May 26, 2026	14.13	14.32	13.75	13.80	13.44	-2.54%	2,000
May 25, 2026	13.94	14.21	13.94	14.16	13.79	1.72%	-
May 22, 2026	13.96	14.11	13.86	13.92	13.55	0.22%	-
May 21, 2026	13.30	13.89	13.19	13.89	13.52	4.28%	-
May 20, 2026	13.26	13.36	12.98	13.32	12.97	-0.15%	-
May 19, 2026	14.22	14.29	13.34	13.34	12.99	-6.25%	-
May 18, 2026	13.99	14.49	13.92	14.23	13.85	0.28%	-
May 15, 2026	13.63	14.36	13.59	14.19	13.82	3.28%	-
May 14, 2026	13.74	13.99	13.64	13.74	13.38	0.15%	-
May 13, 2026	13.59	13.73	13.41	13.72	13.36	0.22%	-
May 12, 2026	13.98	14.01	13.63	13.69	13.33	-2.98%	-
May 11, 2026	14.38	14.39	14.07	14.11	13.74	-1.95%	-