IST:BMSTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	45.40	49.86	45.40	49.86	49.86	9.97%	12,665,309
Sep 14, 2026	43.96	47.10	43.94	45.34	45.34	4.37%	5,601,245
Sep 11, 2026	44.08	44.40	43.44	43.44	43.44	-1.45%	1,195,840
Sep 10, 2026	43.98	45.38	43.82	44.08	44.08	0.87%	2,383,502
Sep 9, 2026	43.88	44.44	43.60	43.70	43.70	-1.31%	1,804,380
Sep 8, 2026	43.08	44.62	42.86	44.28	44.28	2.22%	2,739,000
Sep 7, 2026	43.50	43.62	43.02	43.32	43.32	0.19%	1,209,364
Sep 4, 2026	43.62	43.70	43.06	43.24	43.24	-1.01%	1,319,522
Sep 3, 2026	43.92	44.06	42.90	43.68	43.68	-0.50%	2,191,726
Sep 2, 2026	44.82	44.84	43.84	43.90	43.90	-1.70%	2,121,390
Sep 1, 2026	43.20	44.72	43.20	44.66	44.66	2.53%	2,135,691
Aug 31, 2026	43.92	44.24	43.32	43.56	43.56	-0.86%	1,585,483
Aug 28, 2026	44.04	44.32	43.70	43.94	43.94	-0.23%	2,051,469
Aug 27, 2026	45.00	45.18	44.04	44.04	44.04	-1.87%	1,884,454
Aug 26, 2026	44.10	45.00	43.94	44.88	44.88	1.49%	1,701,817
Aug 25, 2026	44.28	44.70	43.98	44.22	44.22	-0.09%	1,474,444
Aug 24, 2026	45.00	45.84	44.22	44.26	44.26	-1.25%	2,003,657
Aug 21, 2026	45.90	45.96	44.74	44.82	44.82	-1.88%	2,097,475
Aug 20, 2026	47.34	48.00	45.20	45.68	45.68	-2.18%	4,779,479
Aug 19, 2026	46.32	48.46	45.98	46.70	46.70	0.78%	6,854,808
Aug 18, 2026	46.14	47.00	45.96	46.34	46.34	0.65%	2,180,758
Aug 17, 2026	46.78	47.58	45.78	46.04	46.04	-0.13%	2,297,391
Aug 14, 2026	47.24	48.16	45.82	46.10	46.10	-2.16%	2,427,665
Aug 13, 2026	47.22	48.42	46.38	47.12	47.12	-0.38%	2,645,217
Aug 12, 2026	49.98	50.20	47.06	47.30	47.30	-4.98%	3,955,211
Aug 11, 2026	50.85	51.95	49.04	49.78	49.78	-1.43%	3,116,303
Aug 10, 2026	46.70	50.85	46.58	50.50	50.50	8.23%	4,761,899
Aug 7, 2026	48.60	48.96	46.36	46.66	46.66	-3.60%	3,734,742
Aug 6, 2026	45.24	48.66	45.12	48.40	48.40	7.60%	4,331,498
Aug 5, 2026	42.98	45.50	42.90	44.98	44.98	4.65%	2,429,100
Aug 4, 2026	42.44	43.36	42.16	42.98	42.98	1.70%	1,200,764
Aug 3, 2026	43.04	43.38	42.26	42.26	42.26	-1.72%	1,302,927
Jul 31, 2026	42.98	43.32	42.48	43.00	43.00	0.09%	1,455,602
Jul 30, 2026	43.30	43.60	42.34	42.96	42.96	-0.79%	1,372,828
Jul 29, 2026	44.42	44.70	43.30	43.30	43.30	-1.46%	2,642,374
Jul 28, 2026	43.90	45.84	43.50	43.94	43.94	0.55%	1,615,689
Jul 27, 2026	44.10	45.90	43.60	43.70	43.70	-0.64%	2,297,433
Jul 24, 2026	44.04	44.68	43.72	43.98	43.98	-0.09%	1,179,901
Jul 23, 2026	44.46	44.66	43.74	44.02	44.02	-0.59%	1,018,414
Jul 22, 2026	45.14	45.18	43.96	44.28	44.28	-1.69%	1,818,757
Jul 21, 2026	44.96	45.48	44.40	45.04	45.04	0.54%	1,476,103
Jul 20, 2026	46.50	46.96	44.60	44.80	44.80	-3.41%	2,040,337
Jul 17, 2026	46.64	46.88	45.62	46.38	46.38	0.39%	1,561,478
Jul 16, 2026	47.20	47.48	45.68	46.20	46.20	-2.12%	4,140,087
Jul 14, 2026	46.10	47.66	45.42	47.20	47.20	2.65%	4,899,798
Jul 13, 2026	43.06	46.12	42.90	45.98	45.98	6.63%	3,613,045
Jul 10, 2026	42.86	43.66	42.62	43.12	43.12	1.32%	1,423,513
Jul 9, 2026	42.66	43.46	42.12	42.56	42.56	-	1,650,586
Jul 8, 2026	42.84	44.00	42.24	42.56	42.56	0.52%	2,577,391
Jul 7, 2026	42.32	43.00	40.22	42.34	42.34	0.09%	2,861,551