Bescient Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	33.00	35.77	32.46	33.66	33.66	1.08%	5,178,073
Jun 25, 2026	31.51	33.93	29.92	33.30	33.30	7.04%	6,675,889
Jun 24, 2026	26.76	31.74	26.76	31.11	31.11	6.98%	7,547,782
Jun 23, 2026	26.25	30.25	25.88	29.08	29.08	8.55%	7,650,292
Jun 22, 2026	30.58	30.58	26.15	26.79	26.79	-12.96%	10,333,054
Jun 18, 2026	25.59	30.78	25.18	30.78	30.78	20.00%	5,812,185
Jun 17, 2026	24.50	26.48	24.01	25.65	25.65	5.56%	3,840,075
Jun 16, 2026	22.82	25.38	22.37	24.30	24.30	5.84%	2,686,120
Jun 15, 2026	22.69	24.15	22.20	22.96	22.96	-0.26%	1,816,109
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