Bescient Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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