IST:BMSTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	44.02	44.56	42.16	42.30	42.30	-3.91%	2,697,296
Jul 3, 2026	44.46	44.76	44.00	44.02	44.02	-0.77%	2,566,230
Jul 2, 2026	44.94	46.22	44.16	44.36	44.36	-1.07%	2,131,154
Jul 1, 2026	45.50	49.30	44.38	44.84	44.84	-1.34%	4,827,473
Jun 30, 2026	47.28	47.50	44.65	45.45	45.45	-3.66%	3,092,506
Jun 29, 2026	47.25	47.93	47.05	47.18	47.18	-0.58%	7,453,674
Jun 26, 2026	47.75	48.05	47.20	47.45	47.45	-0.11%	4,113,690
Jun 25, 2026	47.90	48.58	46.05	47.50	47.50	-0.37%	4,664,280
Jun 24, 2026	48.05	48.65	47.68	47.68	47.68	-0.37%	2,849,362
Jun 23, 2026	47.63	48.13	47.45	47.85	47.85	0.47%	2,008,270
Jun 22, 2026	47.65	48.60	46.83	47.63	47.63	0.37%	2,629,726
Jun 19, 2026	48.00	49.60	46.58	47.45	47.45	-1.15%	8,701,802
Jun 18, 2026	48.65	49.25	47.33	48.00	48.00	3.84%	10,214,196
Jun 17, 2026	42.08	46.23	41.68	46.23	46.23	9.99%	9,448,740
Jun 16, 2026	41.90	42.23	41.25	42.03	42.03	0.60%	2,576,246
Jun 15, 2026	42.05	42.65	41.63	41.78	41.78	0.66%	2,627,606
Jun 12, 2026	41.35	43.00	40.68	41.50	41.50	2.47%	4,927,536
Jun 11, 2026	42.65	43.20	38.40	40.50	40.50	-5.04%	6,089,290
Jun 10, 2026	42.80	42.90	42.40	42.65	42.65	0.29%	2,513,482
Jun 9, 2026	42.50	43.25	42.40	42.53	42.53	0.06%	2,177,066
Jun 8, 2026	42.50	42.95	42.28	42.50	42.50	0.24%	2,363,290
Jun 5, 2026	42.75	43.30	42.25	42.40	42.40	-0.18%	2,557,348
Jun 4, 2026	42.03	43.43	42.03	42.48	42.48	1.07%	3,507,908
Jun 3, 2026	40.95	42.55	40.50	42.03	42.03	2.69%	9,082,032
Jun 2, 2026	41.25	41.25	40.25	40.93	40.93	0.37%	3,751,936
Jun 1, 2026	40.85	42.55	40.63	40.78	40.78	-0.12%	3,976,664
May 26, 2026	40.68	41.30	40.45	40.83	40.83	0.68%	1,432,964
May 25, 2026	40.25	41.55	40.25	40.55	40.55	1.31%	2,745,430
May 22, 2026	39.50	40.38	38.73	40.03	40.03	0.50%	5,289,080
May 21, 2026	38.75	41.33	38.68	39.83	39.83	2.77%	6,351,990
May 20, 2026	39.40	39.80	38.33	38.75	38.75	-1.40%	3,599,812
May 18, 2026	39.38	40.10	39.25	39.30	39.30	0.19%	2,259,470
May 15, 2026	40.63	40.75	39.23	39.23	39.23	-3.21%	2,843,488
May 14, 2026	39.65	41.13	39.50	40.53	40.53	3.05%	4,442,640
May 13, 2026	39.38	39.93	39.28	39.33	39.33	-	3,400,676
May 12, 2026	40.53	40.53	38.88	39.33	39.33	-2.05%	2,995,260
May 11, 2026	39.98	40.70	39.55	40.15	40.15	0.63%	3,951,348
May 8, 2026	40.00	40.70	38.73	39.90	39.90	-0.13%	5,407,956
May 7, 2026	42.33	42.53	39.80	39.95	39.95	-5.05%	6,537,274
May 6, 2026	43.10	43.95	41.33	42.08	42.08	-2.04%	8,057,298
May 5, 2026	45.50	45.75	42.95	42.95	42.95	-5.40%	4,750,820
May 4, 2026	45.25	46.13	43.60	45.40	45.40	0.33%	8,438,308
Apr 30, 2026	44.75	45.85	43.85	45.25	45.25	2.90%	9,275,116
Apr 29, 2026	43.20	46.15	43.05	43.98	43.98	2.69%	12,835,564