IST:BMSTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	89.90	91.95	88.00	90.75	90.75	0.83%	4,001,124
Jan 15, 2026	89.00	91.05	86.10	90.00	90.00	-	5,810,145
Jan 14, 2026	89.55	91.30	89.55	90.00	90.00	0.50%	3,081,507
Jan 13, 2026	89.80	90.95	87.85	89.55	89.55	-0.33%	4,449,928
Jan 12, 2026	89.20	91.15	88.10	89.85	89.85	0.96%	3,140,954
Jan 9, 2026	88.35	90.95	88.35	89.00	89.00	1.02%	2,247,732
Jan 8, 2026	88.50	89.95	88.00	88.10	88.10	-0.23%	1,774,118
Jan 7, 2026	89.05	89.85	87.60	88.30	88.30	-0.84%	3,543,968
Jan 6, 2026	89.95	93.35	87.80	89.05	89.05	-1.00%	3,781,613
Jan 5, 2026	88.50	91.55	84.10	89.95	89.95	1.64%	4,768,733
Jan 2, 2026	90.95	90.95	87.85	88.50	88.50	-2.69%	3,482,229
Dec 31, 2025	90.30	95.30	89.60	90.95	90.95	0.72%	1,542,994
Dec 30, 2025	87.95	93.00	87.05	90.30	90.30	2.67%	1,182,782
Dec 29, 2025	88.70	93.75	87.80	87.95	87.95	-0.85%	1,714,900
Dec 26, 2025	80.35	88.70	76.45	88.70	88.70	9.98%	2,788,133
Dec 25, 2025	82.00	84.80	80.30	80.65	80.65	-2.60%	949,253
Dec 24, 2025	85.00	87.95	82.50	82.80	82.80	-2.76%	2,764,621
Dec 23, 2025	71.45	85.15	69.75	85.15	85.15	9.94%	5,883,660
Dec 22, 2025	84.35	91.50	77.45	77.45	77.45	-9.99%	3,501,466
Dec 19, 2025	88.00	94.75	86.05	86.05	86.05	-9.99%	3,839,415
Dec 18, 2025	95.60	106.00	95.60	95.60	95.60	-9.98%	4,648,501
Dec 17, 2025	117.50	117.90	106.20	106.20	106.20	-10.00%	1,450,006
Dec 16, 2025	116.60	120.90	115.00	118.00	118.00	1.20%	1,179,836
Dec 15, 2025	107.10	117.20	105.00	116.60	116.60	8.87%	1,540,663
Dec 12, 2025	108.50	111.80	105.10	107.10	107.10	-1.29%	1,140,125
Dec 11, 2025	100.90	108.80	100.00	108.50	108.50	6.69%	1,487,255
Dec 10, 2025	98.00	105.00	94.20	101.70	101.70	0.69%	1,400,186
Dec 9, 2025	99.00	106.00	95.20	101.00	101.00	-1.17%	2,154,417
Dec 8, 2025	102.20	107.80	102.20	102.20	102.20	-9.96%	2,301,027
Dec 5, 2025	124.50	132.00	113.50	113.50	113.50	-9.99%	2,768,544
Dec 4, 2025	127.50	132.00	113.80	126.10	126.10	-0.24%	2,819,818
Dec 3, 2025	119.80	126.60	117.30	126.40	126.40	5.51%	1,399,273
Dec 2, 2025	110.10	119.80	110.00	119.80	119.80	3.72%	1,795,548
Dec 1, 2025	106.00	117.90	104.10	115.50	115.50	6.45%	2,179,467
Nov 28, 2025	99.00	108.50	98.90	108.50	108.50	9.98%	9,904,676
Nov 27, 2025	80.75	98.65	80.75	98.65	98.65	9.98%	25,935,900
Nov 26, 2025	89.70	89.70	89.70	89.70	89.70	-9.98%	803,606
Nov 25, 2025	99.65	99.65	99.65	99.65	99.65	-9.98%	172,445
Nov 24, 2025	124.00	131.20	110.70	110.70	110.70	-9.93%	9,005,094
Nov 21, 2025	111.80	122.90	109.60	122.90	122.90	9.93%	9,747,564
Nov 20, 2025	109.50	114.90	109.20	111.80	111.80	2.10%	2,874,236
Nov 19, 2025	109.00	111.90	108.00	109.50	109.50	0.55%	3,368,207
Nov 18, 2025	106.70	111.00	105.00	108.90	108.90	2.06%	5,594,470
Nov 17, 2025	97.60	106.70	97.60	106.70	106.70	10.00%	5,963,614
Nov 14, 2025	94.00	97.85	91.75	97.00	97.00	4.92%	5,503,546
Nov 13, 2025	85.50	92.45	84.85	92.45	92.45	9.99%	9,008,407
Nov 12, 2025	82.50	84.50	80.35	84.05	84.05	2.50%	1,744,242
Nov 11, 2025	81.50	85.00	81.50	82.00	82.00	-	2,017,725
Nov 10, 2025	82.05	84.20	81.30	82.00	82.00	0.55%	1,900,761
Nov 7, 2025	84.10	84.60	81.00	81.55	81.55	-3.03%	3,159,807