Bescient Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	23.74	24.10	22.71	23.02	23.02	-1.83%	1,680,682
Jun 11, 2026	23.76	24.11	23.06	23.45	23.45	-2.37%	1,161,986
Jun 10, 2026	24.17	24.38	22.88	24.02	24.02	-1.76%	1,879,738
Jun 9, 2026	24.48	24.90	23.97	24.45	24.45	0.70%	1,627,398
Jun 8, 2026	24.90	25.65	23.66	24.28	24.28	-5.34%	2,242,194
Jun 5, 2026	24.46	26.21	23.96	25.65	25.65	1.66%	2,939,870
Jun 4, 2026	26.66	26.78	24.89	25.23	25.23	-5.89%	2,793,994
Jun 3, 2026	25.82	27.06	25.82	26.81	26.81	3.19%	3,339,557
Jun 2, 2026	25.77	26.88	25.01	25.98	25.98	-	2,500,548
Jun 1, 2026	25.98	26.69	25.20	25.98	25.98	0.39%	2,621,844
May 29, 2026	26.70	28.11	25.83	25.88	25.88	-3.43%	3,850,886
May 28, 2026	26.00	27.08	24.92	26.80	26.80	3.96%	3,285,587
May 27, 2026	27.28	27.28	25.54	25.78	25.78	-5.50%	2,710,261
May 26, 2026	28.35	29.19	27.08	27.28	27.28	-4.38%	3,708,663
May 25, 2026	26.21	29.27	26.21	28.53	28.53	8.81%	4,558,657
May 22, 2026	25.40	26.34	25.18	26.22	26.22	4.25%	1,482,973
May 21, 2026	26.50	26.89	25.13	25.15	25.15	-5.06%	1,726,108
May 20, 2026	26.84	27.15	25.91	26.49	26.49	-0.19%	1,342,080
May 19, 2026	26.45	29.37	26.00	26.54	26.54	0.49%	1,741,131
May 18, 2026	26.00	26.65	25.50	26.41	26.41	1.27%	1,585,596
May 15, 2026	26.73	26.74	25.60	26.08	26.08	-	1,790,101
May 14, 2026	26.08	26.83	25.85	26.08	26.08	0.04%	1,858,607
May 13, 2026	25.15	27.14	24.99	26.07	26.07	3.62%	2,579,028
May 12, 2026	26.00	26.19	25.05	25.16	25.16	-2.48%	2,210,599
May 11, 2026	25.26	25.97	25.00	25.80	25.80	2.38%	1,568,825
May 8, 2026	24.72	25.28	24.40	25.20	25.20	1.90%	1,187,625
May 7, 2026	24.04	24.95	24.04	24.73	24.73	2.87%	1,448,440
May 6, 2026	24.00	24.45	23.70	24.04	24.04	1.43%	1,907,911
Apr 30, 2026	22.86	24.00	22.86	23.70	23.70	2.60%	1,631,755
Apr 29, 2026	22.86	23.26	21.89	23.10	23.10	3.87%	1,490,620
Apr 28, 2026	22.41	22.58	22.11	22.24	22.24	-0.94%	1,122,099
Apr 27, 2026	21.56	22.48	21.44	22.45	22.45	4.18%	1,869,627
Apr 24, 2026	21.23	21.69	20.92	21.55	21.55	1.51%	810,227
Apr 23, 2026	21.58	21.58	21.11	21.23	21.23	-1.03%	1,064,934
Apr 22, 2026	21.68	21.72	21.27	21.45	21.45	-1.33%	978,005
Apr 21, 2026	21.52	22.51	21.52	21.74	21.74	0.56%	1,258,050
Apr 20, 2026	21.48	21.85	21.21	21.62	21.62	0.65%	878,372
Apr 17, 2026	21.70	21.83	21.40	21.48	21.48	-1.01%	967,523
Apr 16, 2026	21.04	21.85	20.78	21.70	21.70	3.19%	1,225,366
Apr 15, 2026	21.16	21.47	21.00	21.03	21.03	-0.14%	755,252
Apr 14, 2026	21.57	21.70	21.00	21.06	21.06	-1.77%	1,127,055
Apr 13, 2026	21.14	21.52	21.10	21.44	21.44	-0.05%	945,320
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