IST:BMSTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	38.84	39.22	37.34	37.34	37.34	-3.86%	2,133,390
Oct 5, 2026	40.22	41.10	38.50	38.84	38.84	-3.43%	1,565,961
Oct 2, 2026	40.30	41.36	39.40	40.22	40.22	1.36%	2,104,522
Oct 1, 2026	33.10	40.10	33.10	39.68	39.68	8.71%	4,163,200
Sep 30, 2026	40.52	40.52	36.50	36.50	36.50	-9.97%	5,579,384
Sep 29, 2026	42.38	42.38	39.44	40.54	40.54	-4.34%	3,395,539
Sep 28, 2026	42.96	43.52	41.10	42.38	42.38	-2.49%	3,340,432
Sep 25, 2026	42.50	43.46	41.92	43.46	43.46	2.40%	2,388,960
Sep 24, 2026	43.42	44.22	42.34	42.44	42.44	-0.61%	3,106,414
Sep 23, 2026	44.86	45.12	42.70	42.70	42.70	-4.81%	2,182,989
Sep 22, 2026	44.60	46.00	43.12	44.86	44.86	-0.53%	6,325,601
Sep 21, 2026	46.20	47.00	45.06	45.10	45.10	-4.61%	3,098,404
Sep 18, 2026	48.00	48.10	45.04	47.28	47.28	-2.31%	3,627,960
Sep 17, 2026	47.86	49.12	44.40	48.40	48.40	-1.87%	8,544,866
Sep 16, 2026	52.00	53.00	47.30	49.32	49.32	-1.08%	11,618,458
Sep 15, 2026	45.40	49.86	45.40	49.86	49.86	9.97%	12,724,815
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%	2,238,580
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