IST:BESTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	32.02	32.42	31.42	31.62	31.62	-1.19%	4,808,221
Sep 3, 2026	31.88	33.26	31.24	32.00	32.00	0.38%	8,199,576
Sep 2, 2026	32.02	32.30	31.06	31.88	31.88	-0.38%	5,340,333
Sep 1, 2026	31.30	33.40	31.30	32.00	32.00	0.57%	8,943,724
Aug 31, 2026	32.74	32.80	30.60	31.82	31.82	-2.69%	5,731,316
Aug 28, 2026	33.50	33.70	32.68	32.70	32.70	-1.62%	4,113,754
Aug 27, 2026	33.20	33.96	32.92	33.24	33.24	0.12%	6,705,866
Aug 26, 2026	33.84	34.20	33.20	33.20	33.20	-1.83%	5,554,379
Aug 25, 2026	33.74	35.38	33.60	33.82	33.82	0.24%	13,663,940
Aug 24, 2026	34.10	34.34	32.92	33.74	33.74	1.63%	7,859,418
Aug 21, 2026	34.80	34.82	33.06	33.20	33.20	-4.32%	9,829,953
Aug 20, 2026	33.30	35.18	32.62	34.70	34.70	4.27%	15,743,693
Aug 19, 2026	33.70	35.12	33.28	33.28	33.28	-0.83%	9,077,822
Aug 18, 2026	36.18	36.18	33.54	33.56	33.56	-7.55%	15,496,257
Aug 17, 2026	34.46	36.70	34.10	36.30	36.30	6.76%	14,331,187
Aug 14, 2026	33.00	35.78	32.26	34.00	34.00	4.49%	23,823,714
Aug 13, 2026	31.14	33.40	30.74	32.54	32.54	7.04%	16,057,007
Aug 12, 2026	29.42	31.50	28.56	30.40	30.40	3.75%	15,419,408
Aug 11, 2026	30.70	30.98	29.00	29.30	29.30	-5.79%	8,175,162
Aug 10, 2026	29.68	32.22	29.54	31.10	31.10	6.14%	17,893,896
Aug 7, 2026	29.22	29.96	28.62	29.30	29.30	0.69%	7,826,523
Aug 6, 2026	28.94	30.36	28.52	29.10	29.10	2.54%	10,558,174
Aug 5, 2026	27.96	28.96	27.80	28.38	28.38	1.50%	7,441,430
Aug 4, 2026	27.24	28.36	26.96	27.96	27.96	2.12%	5,026,929
Aug 3, 2026	28.00	28.48	27.32	27.38	27.38	-2.21%	4,363,024
Jul 31, 2026	28.60	28.60	27.22	28.00	28.00	-0.36%	3,732,908
Jul 30, 2026	29.02	29.66	27.32	28.10	28.10	-3.96%	6,952,963
Jul 29, 2026	29.98	30.18	28.78	29.26	29.26	-2.40%	5,873,702
Jul 28, 2026	31.50	31.50	29.78	29.98	29.98	-3.23%	4,602,073
Jul 27, 2026	32.94	33.04	30.94	30.98	30.98	-4.09%	5,485,962
Jul 24, 2026	32.00	33.38	31.42	32.30	32.30	1.51%	10,999,484
Jul 23, 2026	31.90	32.46	31.50	31.82	31.82	-0.13%	7,098,430
Jul 22, 2026	33.48	33.82	31.82	31.86	31.86	-3.45%	7,261,691
Jul 21, 2026	34.62	37.20	32.92	33.00	33.00	-4.62%	25,811,454
Jul 20, 2026	36.32	36.58	33.88	34.60	34.60	-3.78%	13,925,677
Jul 17, 2026	36.60	37.66	34.50	35.96	35.96	-1.75%	26,793,042
Jul 16, 2026	33.80	36.60	33.02	36.60	36.60	9.98%	36,058,072
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