IST:BESTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	30.40	33.28	30.40	33.28	33.28	9.98%	16,249,487
Jul 13, 2026	30.10	31.52	29.30	30.26	30.26	-1.50%	7,937,319
Jul 10, 2026	30.50	31.06	30.42	30.72	30.72	0.72%	5,661,628
Jul 9, 2026	31.22	31.78	30.22	30.50	30.50	-2.24%	7,438,315
Jul 8, 2026	33.54	33.70	31.06	31.20	31.20	-7.69%	6,572,136
Jul 7, 2026	33.18	34.44	32.44	33.80	33.80	1.87%	9,443,165
Jul 6, 2026	34.86	35.56	33.12	33.18	33.18	-3.99%	5,979,506
Jul 3, 2026	33.18	34.86	32.50	34.56	34.56	4.10%	12,647,514
Jul 2, 2026	34.18	35.54	32.96	33.20	33.20	-3.71%	8,166,755
Jul 1, 2026	33.20	35.80	32.28	34.48	34.48	3.86%	14,185,596
Jun 30, 2026	32.54	35.78	32.54	33.20	33.20	2.03%	20,360,708
Jun 29, 2026	33.66	33.86	32.32	32.54	32.54	-2.98%	7,363,601
Jun 26, 2026	33.56	33.96	32.58	33.54	33.54	-0.06%	7,512,427
Jun 25, 2026	35.56	35.72	33.32	33.56	33.56	-4.88%	8,282,624
Jun 24, 2026	37.12	37.14	35.10	35.28	35.28	-5.11%	9,630,830
Jun 23, 2026	37.54	38.74	36.90	37.18	37.18	-1.64%	10,382,250
Jun 22, 2026	40.30	41.98	37.56	37.80	37.80	-4.83%	19,576,143
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