IST:BESLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	15.04	15.14	14.86	14.96	-	0.13%	1,475,742
May 4, 2026	15.01	15.42	14.92	14.94	14.94	-0.53%	8,313,612
Apr 30, 2026	13.94	15.29	13.86	15.02	15.02	7.75%	17,725,800
Apr 29, 2026	13.85	14.03	13.67	13.94	13.94	1.38%	3,298,475
Apr 28, 2026	14.18	14.24	13.73	13.75	13.75	-2.34%	3,233,028
Apr 27, 2026	13.69	14.22	13.68	14.08	14.08	3.00%	4,499,514
Apr 24, 2026	13.89	13.89	13.42	13.67	13.67	-1.01%	4,620,562
Apr 22, 2026	14.01	14.12	13.71	13.81	13.81	-0.93%	3,953,692
Apr 21, 2026	14.10	14.30	13.82	13.94	13.94	-0.57%	3,983,297
Apr 20, 2026	13.80	14.30	13.65	14.02	14.02	0.43%	6,297,568
Apr 17, 2026	13.60	13.96	13.50	13.96	13.96	3.10%	5,314,705
Apr 16, 2026	13.70	13.80	13.45	13.54	13.54	-0.73%	4,273,840
Apr 15, 2026	13.58	13.75	13.54	13.64	13.64	0.81%	2,296,448
Apr 14, 2026	13.60	13.68	13.46	13.53	13.53	0.59%	3,698,511
Apr 13, 2026	13.67	13.69	13.33	13.45	13.45	-2.25%	3,348,046
Apr 10, 2026	13.55	13.83	13.50	13.76	13.76	2.30%	5,255,722
Apr 9, 2026	13.47	13.64	13.39	13.45	13.45	-0.37%	2,914,001
Apr 8, 2026	13.79	13.79	13.44	13.50	13.50	2.43%	4,961,134
Apr 7, 2026	13.64	13.74	13.13	13.18	13.18	-2.73%	3,597,513
Apr 6, 2026	13.65	13.76	13.49	13.55	13.55	-0.73%	3,883,689
Apr 3, 2026	13.67	13.88	13.54	13.65	13.65	0.37%	4,213,922
Apr 2, 2026	13.18	13.60	13.11	13.60	13.60	1.80%	2,890,089
Apr 1, 2026	13.40	13.50	13.20	13.36	13.36	1.60%	3,377,028
Mar 31, 2026	12.99	13.38	12.90	13.15	13.15	1.54%	2,740,301
Mar 30, 2026	12.98	13.23	12.90	12.95	12.95	-0.31%	3,572,624
Mar 27, 2026	13.14	13.20	12.76	12.99	12.99	-0.61%	3,134,846
Mar 26, 2026	13.13	13.31	13.04	13.07	13.07	-0.68%	2,983,111
Mar 25, 2026	13.52	13.66	12.95	13.16	13.16	-2.16%	7,982,467
Mar 24, 2026	13.69	13.77	13.01	13.45	13.45	-2.75%	2,519,042
Mar 23, 2026	13.68	13.99	13.19	13.83	13.83	0.95%	6,018,473
Mar 19, 2026	13.85	13.85	13.64	13.70	13.70	-0.87%	1,627,852
Mar 18, 2026	14.47	14.51	13.77	13.82	13.82	-3.83%	11,215,090
Mar 17, 2026	14.24	14.76	14.18	14.37	14.37	1.34%	4,302,390
Mar 16, 2026	14.27	14.69	14.16	14.18	14.18	-1.25%	3,156,608
Mar 13, 2026	14.25	14.77	14.05	14.36	14.36	1.41%	7,436,704
Mar 12, 2026	15.57	15.57	14.15	14.16	14.16	-5.41%	12,186,120
Mar 11, 2026	14.85	15.29	14.75	14.97	14.97	0.54%	5,005,832
Mar 10, 2026	14.42	15.17	14.41	14.89	14.89	3.40%	4,821,487
Mar 9, 2026	13.41	14.45	13.20	14.40	14.40	5.11%	6,284,422
Mar 6, 2026	13.96	14.19	13.54	13.70	13.70	-1.86%	3,238,767
Mar 5, 2026	13.57	14.12	13.57	13.96	13.96	3.18%	3,289,836
Mar 4, 2026	13.56	13.90	13.46	13.53	13.53	-0.73%	4,916,696
Mar 3, 2026	14.35	14.83	13.63	13.63	13.63	-5.35%	5,821,202
Mar 2, 2026	13.61	14.56	13.61	14.40	14.40	-2.04%	4,204,521
Feb 27, 2026	15.09	15.23	14.53	14.70	14.70	-2.71%	3,472,649
Feb 26, 2026	15.70	15.74	15.01	15.11	15.11	-2.52%	3,395,827
Feb 25, 2026	16.28	16.52	15.40	15.50	15.50	-2.39%	6,809,773
Feb 24, 2026	15.81	16.03	15.37	15.88	15.88	0.70%	4,279,899
Feb 23, 2026	15.65	16.02	15.57	15.77	15.77	3.14%	4,977,046
Feb 20, 2026	15.26	15.44	14.91	15.29	15.29	0.59%	3,281,393