BST:S3T Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
May 8, 2026	14.39	14.43	14.22	14.39	14.01	0.14%	-
May 7, 2026	13.95	14.44	13.80	14.37	13.99	2.86%	-
May 6, 2026	13.83	14.00	13.70	13.97	13.60	0.87%	-
May 5, 2026	13.73	14.04	13.69	13.85	13.48	0.07%	-
May 4, 2026	14.13	14.41	13.84	13.84	13.47	0.73%	-
Apr 30, 2026	14.15	14.30	13.67	13.74	13.38	-4.52%	300
Apr 29, 2026	14.67	14.80	14.39	14.39	14.01	-2.77%	-
Apr 28, 2026	14.95	15.17	14.80	14.80	14.41	-0.94%	2,323
Apr 27, 2026	14.77	15.07	14.75	14.94	14.55	-	1,504
Apr 24, 2026	15.15	15.24	14.94	14.94	14.55	-1.84%	-
Apr 23, 2026	15.39	15.46	15.17	15.22	14.82	-1.74%	-
Apr 22, 2026	15.28	15.49	15.10	15.49	15.08	1.24%	-
Apr 21, 2026	14.92	15.62	14.91	15.30	14.90	2.55%	-
Apr 20, 2026	14.84	15.01	14.83	14.92	14.53	-0.60%	-
Apr 17, 2026	15.13	15.31	14.97	15.01	14.61	-0.79%	-
Apr 16, 2026	14.97	15.19	14.95	15.13	14.73	0.46%	-
Apr 15, 2026	14.82	15.20	14.81	15.06	14.66	0.74%	-
Apr 14, 2026	14.77	15.16	14.60	14.95	14.56	1.56%	-
Apr 13, 2026	14.06	14.79	14.06	14.72	14.33	3.15%	-
Apr 10, 2026	14.53	14.76	14.26	14.27	13.89	-1.59%	150
Apr 9, 2026	14.55	14.57	14.49	14.50	14.12	-0.89%	-
Apr 8, 2026	14.66	14.77	14.57	14.63	14.24	0.90%	-
Apr 7, 2026	14.60	14.64	14.37	14.50	14.12	0.80%	-
Apr 2, 2026	14.06	14.49	13.88	14.39	14.01	0.84%	-
Apr 1, 2026	14.28	14.52	14.12	14.27	13.89	-0.49%	-
Mar 31, 2026	14.26	14.43	14.17	14.34	13.96	0.35%	-
Mar 30, 2026	13.90	14.41	13.90	14.29	13.91	1.31%	45
Mar 27, 2026	14.13	14.42	14.10	14.10	13.73	-0.63%	45