IST:BESTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	37.86	40.62	36.60	39.72	39.72	5.19%	28,848,600
Jun 18, 2026	39.00	39.40	37.14	37.76	37.76	-2.93%	17,604,360
Jun 17, 2026	40.28	40.46	38.60	38.90	38.90	-3.43%	11,244,990
Jun 16, 2026	43.34	45.70	39.52	40.28	40.28	-7.40%	34,605,950
Jun 15, 2026	45.62	47.10	43.42	43.50	43.50	-4.65%	26,896,000
Jun 12, 2026	49.32	49.70	43.70	45.62	45.62	-4.52%	57,037,290
Jun 11, 2026	44.76	47.78	44.44	47.78	47.78	9.99%	16,598,210
Jun 10, 2026	39.38	43.44	39.00	43.44	43.44	9.97%	38,382,650
Jun 9, 2026	41.48	42.40	37.64	39.50	39.50	-1.45%	56,249,330
Jun 8, 2026	35.58	40.08	34.76	40.08	40.08	9.99%	36,575,552
Jun 5, 2026	34.70	37.98	34.04	36.44	36.44	5.50%	66,153,160
Jun 4, 2026	35.80	35.80	33.06	34.54	34.54	-1.09%	19,516,960
Jun 3, 2026	34.42	36.80	33.72	34.92	34.92	0.92%	28,619,190
Jun 2, 2026	35.56	36.60	33.86	34.60	34.60	-2.20%	26,873,370
Jun 1, 2026	32.82	35.38	32.28	35.38	35.38	9.94%	27,762,490
May 26, 2026	31.98	34.50	30.42	32.18	32.18	2.55%	24,395,185
May 25, 2026	29.08	31.38	28.90	31.38	31.38	9.95%	11,827,690
May 22, 2026	26.30	28.74	26.14	28.54	28.54	7.29%	15,763,930
May 21, 2026	28.78	29.58	26.60	26.60	26.60	-7.19%	15,429,100
May 20, 2026	28.40	31.06	28.36	28.66	28.66	0.92%	22,883,940
May 18, 2026	29.62	30.00	28.00	28.40	28.40	-3.73%	10,531,630
May 15, 2026	29.76	30.54	29.34	29.50	29.50	-0.27%	17,149,070
May 14, 2026	29.80	30.66	29.26	29.58	29.58	-0.80%	13,877,950
May 13, 2026	31.16	31.68	29.26	29.82	29.82	-2.87%	17,489,310
May 12, 2026	30.70	31.22	29.20	30.70	30.70	-0.07%	21,854,030
May 11, 2026	31.00	32.36	30.40	30.72	30.72	-1.29%	21,981,080
May 8, 2026	30.00	32.24	29.14	31.12	31.12	3.53%	33,019,130
May 7, 2026	28.88	30.50	28.70	30.06	30.06	4.37%	25,418,810
May 6, 2026	29.64	30.98	28.68	28.80	28.80	-1.44%	26,081,610
May 5, 2026	29.48	30.46	27.86	29.22	29.22	-2.14%	49,036,360
May 4, 2026	27.82	29.86	26.78	29.86	29.86	9.94%	40,660,620
Apr 30, 2026	24.70	27.16	24.46	27.16	27.16	9.96%	25,069,020
Apr 29, 2026	25.16	25.66	24.62	24.70	24.70	-1.83%	8,207,190
Apr 28, 2026	25.98	25.98	24.96	25.16	25.16	-3.16%	9,850,459
Apr 27, 2026	25.20	26.74	25.02	25.98	25.98	3.51%	22,906,210
Apr 24, 2026	24.82	25.52	24.20	25.10	25.10	1.95%	15,607,040
Apr 22, 2026	24.72	25.54	24.22	24.62	24.62	0.41%	14,624,640
Apr 21, 2026	25.40	26.18	24.50	24.52	24.52	-4.44%	12,924,110
Apr 20, 2026	24.88	26.38	24.64	25.66	25.66	2.72%	23,707,710
Apr 17, 2026	24.70	25.78	24.60	24.98	24.98	1.13%	17,700,720
Apr 16, 2026	24.68	25.38	24.08	24.70	24.70	1.31%	20,071,820
Apr 15, 2026	23.64	25.12	23.52	24.38	24.38	3.74%	25,738,230
Apr 14, 2026	23.58	23.86	23.22	23.50	23.50	0.43%	9,920,365
Apr 13, 2026	23.32	23.60	22.60	23.40	23.40	-0.59%	11,321,170
Apr 10, 2026	23.12	23.78	23.12	23.54	23.54	2.08%	10,019,150
Apr 9, 2026	23.48	23.78	23.06	23.06	23.06	-1.62%	10,006,030
Apr 8, 2026	24.10	24.20	23.22	23.44	23.44	0.95%	11,832,790
Apr 7, 2026	24.26	24.90	22.92	23.22	23.22	-4.21%	22,790,980
Apr 6, 2026	24.14	25.10	24.00	24.24	24.24	1.00%	17,106,190
Apr 3, 2026	23.70	24.90	23.34	24.00	24.00	1.27%	25,681,800