Bescient Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	21.50	21.87	21.35	21.45	21.45	0.80%	963,932
Apr 9, 2026	21.40	21.96	21.28	21.28	21.28	-3.05%	978,631
Apr 8, 2026	21.88	22.17	21.29	21.95	21.95	3.15%	1,325,313
Apr 7, 2026	20.43	21.42	20.41	21.28	21.28	3.25%	977,677
Apr 3, 2026	21.51	21.53	20.55	20.61	20.61	-3.60%	1,142,333
Apr 2, 2026	21.76	22.06	21.05	21.38	21.38	-2.77%	1,015,497
Apr 1, 2026	21.90	22.18	21.56	21.99	21.99	2.71%	852,223
Mar 31, 2026	21.90	22.33	21.30	21.41	21.41	-2.24%	1,012,729
Mar 30, 2026	21.40	21.91	21.07	21.90	21.90	1.15%	1,205,713
Mar 27, 2026	21.32	21.76	21.05	21.65	21.65	1.31%	1,177,412
Mar 26, 2026	21.80	21.97	21.01	21.37	21.37	-1.75%	1,091,474
Mar 25, 2026	22.05	22.23	21.67	21.75	21.75	1.16%	1,290,442
Mar 24, 2026	21.00	21.50	20.50	21.50	21.50	5.39%	1,510,508
Mar 23, 2026	21.40	21.90	20.22	20.40	20.40	-6.42%	1,742,063
Mar 20, 2026	23.24	23.47	21.72	21.80	21.80	-5.63%	2,003,286
Mar 19, 2026	23.28	23.70	23.04	23.10	23.10	-1.99%	953,000
Mar 18, 2026	22.91	23.72	22.86	23.57	23.57	2.52%	871,003
Mar 17, 2026	23.69	23.69	22.99	22.99	22.99	-2.50%	1,138,261
Mar 16, 2026	23.40	23.76	23.10	23.58	23.58	0.68%	914,469
Mar 13, 2026	23.06	24.15	23.06	23.42	23.42	-0.47%	761,375
Mar 12, 2026	23.50	24.12	23.30	23.53	23.53	-0.55%	976,766
Mar 11, 2026	23.89	24.05	23.57	23.66	23.66	-0.80%	957,412
Mar 10, 2026	22.76	23.87	22.76	23.85	23.85	4.79%	1,311,071
Mar 9, 2026	22.96	23.10	22.36	22.76	22.76	-2.61%	1,280,977
Mar 6, 2026	22.04	23.49	22.04	23.37	23.37	4.10%	1,075,262
Mar 5, 2026	22.43	22.90	22.32	22.45	22.45	1.63%	1,128,316
Mar 4, 2026	22.39	22.75	21.80	22.09	22.09	-2.34%	1,453,112
Mar 3, 2026	23.15	23.54	22.45	22.62	22.62	-2.58%	1,559,700
Mar 2, 2026	24.08	24.70	23.22	23.22	23.22	-5.92%	1,937,053
Feb 27, 2026	24.84	24.85	24.45	24.68	24.68	-0.68%	1,173,568
Feb 26, 2026	24.97	25.46	24.56	24.85	24.85	-0.48%	840,431
Feb 25, 2026	25.23	25.88	24.91	24.97	24.97	-0.16%	843,090
Feb 24, 2026	25.25	25.30	24.47	25.01	25.01	1.58%	964,459
Feb 13, 2026	24.73	25.25	24.53	24.62	24.62	-0.44%	861,024
Feb 12, 2026	24.50	25.04	24.12	24.73	24.73	-1.16%	981,057
Feb 11, 2026	24.86	25.24	24.70	25.02	25.02	0.56%	829,304
Feb 10, 2026	24.80	25.25	24.77	24.88	24.88	0.28%	1,117,684
Feb 9, 2026	24.85	25.28	24.68	24.81	24.81	0.57%	1,246,269
Feb 6, 2026	24.27	25.24	24.13	24.67	24.67	1.11%	1,233,943
Feb 5, 2026	25.02	25.02	24.23	24.40	24.40	-0.89%	1,123,348
Feb 4, 2026	24.77	25.10	24.40	24.62	24.62	-0.53%	940,236
Feb 3, 2026	24.09	24.87	24.08	24.75	24.75	3.60%	907,528
Feb 2, 2026	23.90	24.56	23.81	23.89	23.89	0.04%	1,143,075
Jan 30, 2026	23.59	24.10	23.26	23.88	23.88	1.19%	1,272,496
Jan 29, 2026	24.13	24.58	23.46	23.60	23.60	-2.84%	2,045,065
Jan 28, 2026	24.67	25.14	24.12	24.29	24.29	-2.49%	1,063,930
Jan 27, 2026	24.55	25.08	23.80	24.91	24.91	-0.28%	1,240,151
Jan 26, 2026	25.87	26.06	24.68	24.98	24.98	-3.55%	1,572,555
Jan 23, 2026	25.69	25.94	25.37	25.90	25.90	0.58%	1,128,323
Jan 22, 2026	25.79	26.15	25.40	25.75	25.75	-0.12%	818,366