IST:BMSTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	96.05	97.55	94.90	95.45	-	-0.57%	973,050
Jun 18, 2026	97.30	98.50	94.65	96.00	96.00	3.84%	5,107,098
Jun 17, 2026	84.15	92.45	83.35	92.45	92.45	9.99%	4,724,370
Jun 16, 2026	83.80	84.45	82.50	84.05	84.05	0.60%	1,288,123
Jun 15, 2026	84.10	85.30	83.25	83.55	83.55	0.66%	1,313,803
Jun 12, 2026	82.70	86.00	81.35	83.00	83.00	2.47%	2,463,768
Jun 11, 2026	85.30	86.40	76.80	81.00	81.00	-5.04%	3,044,645
Jun 10, 2026	85.60	85.80	84.80	85.30	85.30	0.29%	1,256,741
Jun 9, 2026	85.00	86.50	84.80	85.05	85.05	0.06%	1,088,533
Jun 8, 2026	85.00	85.90	84.55	85.00	85.00	0.24%	1,181,645
Jun 5, 2026	85.50	86.60	84.50	84.80	84.80	-0.18%	1,278,674
Jun 4, 2026	84.05	86.85	84.05	84.95	84.95	1.07%	1,753,954
Jun 3, 2026	81.90	85.10	81.00	84.05	84.05	2.69%	4,541,016
Jun 2, 2026	82.50	82.50	80.50	81.85	81.85	0.37%	1,875,968
Jun 1, 2026	81.70	85.10	81.25	81.55	81.55	-0.12%	1,988,332
May 26, 2026	81.35	82.60	80.90	81.65	81.65	0.68%	716,482
May 25, 2026	80.50	83.10	80.50	81.10	81.10	1.31%	1,372,715
May 22, 2026	79.00	80.75	77.45	80.05	80.05	0.50%	2,644,540
May 21, 2026	77.50	82.65	77.35	79.65	79.65	2.77%	3,175,995
May 20, 2026	78.80	79.60	76.65	77.50	77.50	-1.40%	1,799,906
May 18, 2026	78.75	80.20	78.50	78.60	78.60	0.19%	1,129,735
May 15, 2026	81.25	81.50	78.45	78.45	78.45	-3.21%	1,421,744
May 14, 2026	79.30	82.25	79.00	81.05	81.05	3.05%	2,221,320
May 13, 2026	78.75	79.85	78.55	78.65	78.65	-	1,700,338
May 12, 2026	81.05	81.05	77.75	78.65	78.65	-2.05%	1,497,630
May 11, 2026	79.95	81.40	79.10	80.30	80.30	0.63%	1,975,674
May 8, 2026	80.00	81.40	77.45	79.80	79.80	-0.13%	2,703,978
May 7, 2026	84.65	85.05	79.60	79.90	79.90	-5.05%	3,268,637
May 6, 2026	86.20	87.90	82.65	84.15	84.15	-2.04%	4,028,649
May 5, 2026	91.00	91.50	85.90	85.90	85.90	-5.40%	2,375,410
May 4, 2026	90.50	92.25	87.20	90.80	90.80	0.33%	4,219,154
Apr 30, 2026	89.50	91.70	87.70	90.50	90.50	2.90%	4,637,558
Apr 29, 2026	86.40	92.30	86.10	87.95	87.95	2.69%	6,417,782
Apr 28, 2026	85.00	87.50	84.95	85.65	85.65	1.00%	2,404,951
Apr 27, 2026	84.90	86.00	84.45	84.80	84.80	-0.12%	1,789,990
Apr 24, 2026	84.60	85.45	84.10	84.90	84.90	0.35%	1,344,416
Apr 22, 2026	85.15	86.25	84.55	84.60	84.60	-0.18%	1,570,975
Apr 21, 2026	84.10	87.05	83.75	84.75	84.75	0.89%	2,682,118
Apr 20, 2026	83.85	84.80	83.15	84.00	84.00	0.12%	1,953,765
Apr 17, 2026	84.20	84.45	82.60	83.90	83.90	-	2,073,307
Apr 16, 2026	84.00	84.70	83.65	83.90	83.90	0.12%	1,228,431
Apr 15, 2026	85.35	85.80	83.75	83.80	83.80	-1.76%	1,812,876
Apr 14, 2026	84.70	86.65	84.00	85.30	85.30	0.77%	1,728,789
Apr 13, 2026	85.90	86.60	84.30	84.65	84.65	-1.68%	1,971,856
Apr 10, 2026	85.85	86.95	85.50	86.10	86.10	0.35%	1,282,136
Apr 9, 2026	88.60	88.95	85.30	85.80	85.80	-3.16%	2,317,878
Apr 8, 2026	86.30	89.80	86.30	88.60	88.60	5.41%	3,514,213
Apr 7, 2026	89.00	89.00	80.50	84.05	84.05	-3.39%	4,065,408
Apr 6, 2026	85.65	87.95	85.65	87.00	87.00	1.64%	2,170,761
Apr 3, 2026	85.25	88.35	84.95	85.60	85.60	0.41%	2,041,925