IST:BESLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	14.80	14.87	14.53	14.73	14.73	0.07%	1,293,987
May 25, 2026	14.40	14.80	14.17	14.72	14.72	2.94%	3,059,276
May 22, 2026	13.63	14.37	13.61	14.30	14.30	5.07%	5,171,048
May 21, 2026	15.32	15.32	13.61	13.61	13.61	-9.99%	4,422,716
May 20, 2026	15.75	15.79	15.05	15.12	15.12	-5.08%	5,022,437
May 18, 2026	16.35	16.50	15.71	15.93	15.93	-1.06%	6,580,911
May 15, 2026	16.24	16.37	15.92	16.10	16.10	-0.98%	3,619,956
May 14, 2026	15.69	16.65	15.63	16.26	16.26	5.17%	10,169,820
May 13, 2026	15.94	16.04	15.34	15.46	15.46	-2.15%	4,945,125
May 12, 2026	15.80	16.40	15.57	15.80	15.80	-0.63%	8,798,763
May 11, 2026	15.83	16.10	15.54	15.90	15.90	0.44%	6,208,788
May 8, 2026	15.62	16.21	15.54	15.83	15.83	1.47%	8,915,934
May 7, 2026	15.72	16.06	15.50	15.60	15.60	-0.64%	6,581,066
May 6, 2026	15.01	16.19	15.01	15.70	15.70	5.30%	10,322,650
May 5, 2026	15.07	15.14	14.79	14.91	14.91	-0.20%	4,777,656
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