Bescient Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	25.16	25.54	24.12	24.53	24.53	-2.50%	1,243,843
Sep 3, 2026	25.19	25.60	24.69	25.16	25.16	0.52%	1,147,130
Sep 2, 2026	25.37	25.37	24.66	25.03	25.03	-0.75%	999,761
Sep 1, 2026	25.30	25.50	24.73	25.22	25.22	-0.32%	1,033,895
Aug 31, 2026	24.77	25.50	24.57	25.30	25.30	2.14%	1,678,344
Aug 28, 2026	24.88	25.56	24.50	24.77	24.77	-0.44%	775,934
Aug 27, 2026	24.43	25.18	24.15	24.88	24.88	1.84%	832,495
Aug 26, 2026	24.95	24.95	23.99	24.43	24.43	-1.69%	1,043,520
Aug 25, 2026	24.05	25.20	23.62	24.85	24.85	3.89%	1,021,997
Aug 24, 2026	24.62	24.84	23.69	23.92	23.92	-2.84%	923,799
Aug 21, 2026	24.27	24.87	23.69	24.62	24.62	0.78%	936,517
Aug 20, 2026	23.65	24.68	23.65	24.43	24.43	3.52%	961,912
Aug 19, 2026	24.72	24.89	23.56	23.60	23.60	-4.14%	1,164,751
Aug 18, 2026	24.96	25.13	24.10	24.62	24.62	-1.36%	1,214,130
Aug 17, 2026	24.44	25.00	24.00	24.96	24.96	2.34%	1,042,284
Aug 14, 2026	24.42	24.62	23.86	24.39	24.39	0.87%	1,336,981
Aug 13, 2026	24.58	25.50	24.18	24.18	24.18	-0.78%	1,769,273
Aug 12, 2026	24.06	24.79	24.02	24.37	24.37	1.12%	1,022,825
Aug 11, 2026	24.06	24.47	23.62	24.10	24.10	0.29%	1,305,325
Aug 10, 2026	24.09	24.22	23.40	24.03	24.03	0.17%	1,329,915
Aug 7, 2026	23.60	24.00	23.01	23.99	23.99	1.65%	1,377,882
Aug 6, 2026	23.64	23.95	23.06	23.60	23.60	-0.46%	1,622,515
Aug 5, 2026	23.50	23.98	22.90	23.71	23.71	0.89%	2,179,331
Aug 4, 2026	21.66	23.66	21.56	23.50	23.50	8.49%	2,041,204
Aug 3, 2026	20.85	21.88	20.60	21.66	21.66	4.08%	1,866,700
Jul 31, 2026	19.75	21.13	19.75	20.81	20.81	5.05%	1,519,357
Jul 30, 2026	20.32	20.93	19.80	19.81	19.81	-3.18%	1,599,377
Jul 29, 2026	20.09	20.74	19.74	20.46	20.46	0.79%	1,787,998
Jul 28, 2026	20.10	21.26	20.04	20.30	20.30	0.15%	2,052,014
Jul 27, 2026	18.85	20.50	18.81	20.27	20.27	7.19%	1,871,423
Jul 24, 2026	18.68	19.29	18.58	18.91	18.91	-0.73%	1,560,200
Jul 23, 2026	18.96	19.10	18.24	19.05	19.05	1.87%	1,642,763
Jul 22, 2026	19.58	19.72	18.43	18.70	18.70	-4.49%	2,289,006
Jul 21, 2026	18.50	19.67	16.66	19.58	19.58	5.78%	3,078,381
Jul 20, 2026	20.85	21.30	18.08	18.51	18.51	-9.44%	3,674,263
Jul 17, 2026	21.94	22.85	20.32	20.44	20.44	-7.13%	3,412,627
Jul 16, 2026	22.77	23.48	22.01	22.01	22.01	-5.09%	2,033,708
Jul 15, 2026	23.75	24.18	22.80	23.19	23.19	-2.77%	2,229,575
Jul 14, 2026	24.64	24.90	23.23	23.85	23.85	-2.57%	3,047,592
Jul 13, 2026	26.88	26.88	24.32	24.48	24.48	-7.69%	2,396,090
Jul 10, 2026	27.32	28.02	26.37	26.52	26.52	-3.98%	2,240,885
Jul 9, 2026	26.05	27.94	25.84	27.62	27.62	2.71%	2,414,712
Jul 8, 2026	28.01	28.29	26.39	26.89	26.89	-4.58%	2,305,383
Jul 7, 2026	28.29	29.47	28.08	28.18	28.18	-2.39%	3,038,923
Jul 6, 2026	33.42	33.46	28.32	28.87	28.87	-11.33%	4,015,551
Jul 3, 2026	34.36	34.66	31.68	32.56	32.56	-5.27%	4,210,183
Jul 2, 2026	35.01	36.50	34.04	34.37	34.37	-3.32%	3,152,378
Jul 1, 2026	35.13	36.30	35.10	35.55	35.55	-0.06%	2,839,442
Jun 30, 2026	33.02	36.88	33.00	35.57	35.57	5.58%	4,349,665
Jun 29, 2026	33.66	35.22	32.60	33.69	33.69	0.09%	4,269,963