BSET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	14.59	14.98	14.10	14.94	14.94	3.82%	12,710
Nov 21, 2024	14.37	14.60	14.24	14.39	14.39	-0.83%	6,299
Nov 20, 2024	14.48	14.72	14.25	14.51	14.51	0.83%	13,041
Nov 19, 2024	14.75	14.75	14.39	14.39	14.39	-2.70%	5,392
Nov 18, 2024	14.65	14.79	14.54	14.79	14.79	1.23%	13,151
Nov 15, 2024	14.76	14.78	14.33	14.61	14.61	-3.69%	15,070
Nov 14, 2024	14.78	15.17	14.75	15.17	14.97	2.29%	17,224
Nov 13, 2024	14.98	14.98	14.79	14.83	14.63	0.14%	10,014
Nov 12, 2024	15.00	15.02	14.78	14.81	14.61	-2.02%	15,243
Nov 11, 2024	15.23	15.23	14.88	15.12	14.91	-0.56%	3,227
Nov 8, 2024	15.03	15.20	15.03	15.20	15.00	-	6,279
Nov 7, 2024	15.04	15.20	15.04	15.20	15.00	1.95%	9,447
Nov 6, 2024	15.01	15.12	14.72	14.91	14.71	0.47%	15,300
Nov 5, 2024	14.71	14.94	14.66	14.84	14.64	-1.07%	11,549
Nov 4, 2024	14.77	15.00	14.26	15.00	14.80	1.76%	19,657
Nov 1, 2024	14.26	14.74	14.21	14.74	14.54	2.43%	13,816
Oct 31, 2024	14.40	14.41	14.15	14.39	14.20	2.20%	5,994
Oct 30, 2024	14.03	14.69	13.92	14.08	13.89	-0.21%	13,728
Oct 29, 2024	13.83	14.11	13.82	14.11	13.92	2.25%	2,874
Oct 28, 2024	13.84	14.02	13.80	13.80	13.61	-1.08%	11,935
Oct 25, 2024	14.03	14.19	13.95	13.95	13.76	-1.13%	22,948
Oct 24, 2024	14.15	14.32	14.02	14.11	13.92	-0.70%	17,783
Oct 23, 2024	14.38	14.42	14.12	14.21	14.02	-0.63%	16,749
Oct 22, 2024	14.20	14.30	14.15	14.30	14.11	1.35%	7,562
Oct 21, 2024	14.21	14.29	13.79	14.11	13.92	-1.54%	19,025
Oct 18, 2024	14.20	14.33	13.87	14.33	14.14	0.70%	7,403
Oct 17, 2024	13.90	14.23	13.80	14.23	14.04	2.01%	13,450
Oct 16, 2024	13.93	13.97	13.75	13.95	13.76	0.72%	10,461
Oct 15, 2024	13.89	13.94	13.75	13.85	13.66	-0.72%	17,767
Oct 14, 2024	14.54	14.54	13.90	13.95	13.76	-	19,289
Oct 11, 2024	13.91	14.02	13.81	13.95	13.76	-	16,247
Oct 10, 2024	14.51	14.51	13.85	13.95	13.76	-5.10%	32,784
Oct 9, 2024	14.68	14.95	14.48	14.70	14.50	1.17%	29,970
Oct 8, 2024	14.16	14.53	14.10	14.53	14.33	2.25%	9,315
Oct 7, 2024	14.31	14.70	14.20	14.21	14.02	-1.86%	5,980
Oct 4, 2024	14.03	14.48	13.85	14.48	14.28	3.95%	10,110
Oct 3, 2024	14.19	14.25	13.90	13.93	13.74	-0.50%	7,439
Oct 2, 2024	14.42	14.54	14.00	14.00	13.81	-2.57%	16,398
Oct 1, 2024	14.31	14.48	14.16	14.37	14.18	-0.55%	7,890
Sep 30, 2024	14.40	14.75	14.27	14.45	14.26	-3.02%	27,671
Sep 27, 2024	14.87	14.90	14.60	14.90	14.70	-	2,909
Sep 26, 2024	14.92	14.92	14.61	14.90	14.70	0.95%	2,686
Sep 25, 2024	14.68	14.78	14.60	14.76	14.56	-0.20%	3,463
Sep 24, 2024	14.71	14.79	14.56	14.79	14.59	0.20%	8,619
Sep 23, 2024	14.92	14.92	14.70	14.76	14.56	-1.60%	25,283
Sep 20, 2024	14.80	15.00	14.71	15.00	14.80	1.35%	15,333
Sep 19, 2024	14.97	15.14	14.80	14.80	14.60	0.14%	12,999
Sep 18, 2024	14.30	14.95	14.25	14.78	14.58	4.45%	29,467
Sep 17, 2024	14.00	14.30	14.00	14.15	13.96	1.95%	11,738
Sep 16, 2024	13.76	14.00	13.62	13.88	13.69	0.58%	6,815
Sep 13, 2024	13.57	13.93	13.57	13.80	13.61	2.99%	5,125
Sep 12, 2024	13.49	13.64	13.38	13.40	13.22	-1.25%	13,729
Sep 11, 2024	13.19	13.57	13.19	13.57	13.39	2.42%	12,277
Sep 10, 2024	13.35	13.67	13.14	13.25	13.07	-	7,172
Sep 9, 2024	13.71	13.90	13.21	13.25	13.07	-3.92%	16,071
Sep 6, 2024	13.84	13.96	13.63	13.79	13.60	-0.79%	8,135
Sep 5, 2024	13.84	14.04	13.62	13.90	13.71	0.07%	9,104
Sep 4, 2024	13.98	14.13	13.81	13.89	13.70	-0.29%	12,074
Sep 3, 2024	14.00	14.15	13.39	13.93	13.74	-1.62%	7,321
Aug 30, 2024	13.90	14.19	13.90	14.16	13.97	2.46%	18,564
Aug 29, 2024	13.56	13.83	13.35	13.82	13.63	1.92%	19,440
Aug 28, 2024	13.20	13.60	13.20	13.56	13.38	3.27%	37,746
Aug 27, 2024	13.25	13.30	13.13	13.13	12.95	-0.61%	8,584
Aug 26, 2024	13.25	13.39	13.13	13.21	13.03	-0.23%	19,241
Aug 23, 2024	12.85	13.25	12.72	13.24	13.06	3.20%	25,094
Aug 22, 2024	12.84	12.94	12.78	12.83	12.66	-0.54%	10,834
Aug 21, 2024	12.70	12.90	12.70	12.90	12.73	1.49%	7,866
Aug 20, 2024	12.80	12.85	12.71	12.71	12.54	-0.31%	46,861
Aug 19, 2024	12.72	12.86	12.72	12.75	12.58	0.39%	5,958
Aug 16, 2024	12.55	12.87	12.54	12.70	12.53	-1.01%	9,687
Aug 15, 2024	12.82	13.05	12.80	12.83	12.46	-0.54%	17,117
Aug 14, 2024	12.85	12.94	12.70	12.90	12.53	0.70%	46,346
Aug 13, 2024	12.53	12.90	12.33	12.81	12.44	1.10%	9,533
Aug 12, 2024	12.51	12.98	12.45	12.67	12.31	1.36%	15,435
Aug 9, 2024	12.32	12.69	12.32	12.50	12.14	1.13%	10,021
Aug 8, 2024	12.76	13.06	12.11	12.36	12.00	-3.06%	47,135
Aug 7, 2024	13.00	13.04	12.75	12.75	12.38	-1.32%	8,968
Aug 6, 2024	12.70	13.03	12.70	12.92	12.55	-0.08%	9,170
Aug 5, 2024	12.51	12.98	12.50	12.93	12.56	0.31%	15,262
Aug 2, 2024	12.85	13.01	12.77	12.89	12.52	-0.39%	26,704
Aug 1, 2024	13.11	13.25	12.93	12.94	12.57	-1.52%	19,643
Jul 31, 2024	13.37	13.37	13.14	13.14	12.76	-1.65%	18,395
Jul 30, 2024	13.40	13.48	13.33	13.36	12.98	-0.07%	5,685
Jul 29, 2024	13.39	13.46	13.30	13.37	12.99	-0.59%	7,686
Jul 26, 2024	13.34	13.49	13.34	13.45	13.06	1.05%	6,857
Jul 25, 2024	13.20	13.51	13.20	13.31	12.93	0.76%	6,214
Jul 24, 2024	13.35	13.41	13.21	13.21	12.83	-1.05%	11,617
Jul 23, 2024	13.50	13.65	13.33	13.35	12.97	-1.33%	21,273
Jul 22, 2024	13.73	14.00	13.44	13.53	13.14	-2.17%	16,837
Jul 19, 2024	13.53	13.84	13.53	13.83	13.43	1.77%	8,852
Jul 18, 2024	13.51	13.95	13.37	13.59	13.20	0.07%	13,004
Jul 17, 2024	13.70	14.01	13.51	13.58	13.19	-1.67%	29,798
Jul 16, 2024	13.91	14.42	13.81	13.81	13.41	-1.29%	18,587
Jul 15, 2024	14.34	14.66	13.99	13.99	13.59	-3.38%	35,799
Jul 12, 2024	14.01	14.50	14.01	14.48	14.06	3.80%	25,101
Jul 11, 2024	13.23	13.95	13.23	13.95	13.55	5.05%	51,755
Jul 10, 2024	13.48	13.95	13.26	13.28	12.90	0.61%	55,541
Jul 9, 2024	13.34	13.53	13.17	13.20	12.82	-0.45%	17,672
Jul 8, 2024	13.54	13.54	13.26	13.26	12.88	-2.43%	15,564
Jul 5, 2024	13.87	13.95	13.59	13.59	13.20	-2.72%	19,541