BSET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	14.15	14.32	14.02	14.11	14.11	-0.70%	17,783
Oct 23, 2024	14.38	14.42	14.12	14.21	14.21	-0.63%	16,749
Oct 22, 2024	14.20	14.30	14.15	14.30	14.30	1.35%	7,562
Oct 21, 2024	14.21	14.29	13.79	14.11	14.11	-1.54%	19,025
Oct 18, 2024	14.20	14.33	13.87	14.33	14.33	0.70%	7,403
Oct 17, 2024	13.90	14.23	13.80	14.23	14.23	2.01%	13,450
Oct 16, 2024	13.93	13.97	13.75	13.95	13.95	0.72%	10,461
Oct 15, 2024	13.89	13.94	13.75	13.85	13.85	-0.72%	17,767
Oct 14, 2024	14.54	14.54	13.90	13.95	13.95	-	19,289
Oct 11, 2024	13.91	14.02	13.81	13.95	13.95	-	16,247
Oct 10, 2024	14.51	14.51	13.85	13.95	13.95	-5.10%	32,784
Oct 9, 2024	14.68	14.95	14.48	14.70	14.70	1.17%	29,970
Oct 8, 2024	14.16	14.53	14.10	14.53	14.53	2.25%	9,315
Oct 7, 2024	14.31	14.70	14.20	14.21	14.21	-1.86%	5,980
Oct 4, 2024	14.03	14.48	13.85	14.48	14.48	3.95%	10,110
Oct 3, 2024	14.19	14.25	13.90	13.93	13.93	-0.50%	7,439
Oct 2, 2024	14.42	14.54	14.00	14.00	14.00	-2.57%	16,398
Oct 1, 2024	14.31	14.48	14.16	14.37	14.37	-0.55%	7,890
Sep 30, 2024	14.40	14.75	14.27	14.45	14.45	-3.02%	27,671
Sep 27, 2024	14.87	14.90	14.60	14.90	14.90	-	2,909
Sep 26, 2024	14.92	14.92	14.61	14.90	14.90	0.95%	2,686
Sep 25, 2024	14.68	14.78	14.60	14.76	14.76	-0.20%	3,463
Sep 24, 2024	14.71	14.79	14.56	14.79	14.79	0.20%	8,619
Sep 23, 2024	14.92	14.92	14.70	14.76	14.76	-1.60%	25,283
Sep 20, 2024	14.80	15.00	14.71	15.00	15.00	1.35%	15,333
Sep 19, 2024	14.97	15.14	14.80	14.80	14.80	0.14%	12,999
Sep 18, 2024	14.30	14.95	14.25	14.78	14.78	4.45%	29,467
Sep 17, 2024	14.00	14.30	14.00	14.15	14.15	1.95%	11,738
Sep 16, 2024	13.76	14.00	13.62	13.88	13.88	0.58%	6,815
Sep 13, 2024	13.57	13.93	13.57	13.80	13.80	2.99%	5,125
Sep 12, 2024	13.49	13.64	13.38	13.40	13.40	-1.25%	13,729
Sep 11, 2024	13.19	13.57	13.19	13.57	13.57	2.42%	12,277
Sep 10, 2024	13.35	13.67	13.14	13.25	13.25	-	7,172
Sep 9, 2024	13.71	13.90	13.21	13.25	13.25	-3.92%	16,071
Sep 6, 2024	13.84	13.96	13.63	13.79	13.79	-0.79%	8,135
Sep 5, 2024	13.84	14.04	13.62	13.90	13.90	0.07%	9,104
Sep 4, 2024	13.98	14.13	13.81	13.89	13.89	-0.29%	12,074
Sep 3, 2024	14.00	14.15	13.39	13.93	13.93	-1.62%	7,321
Aug 30, 2024	13.90	14.19	13.90	14.16	14.16	2.46%	18,564
Aug 29, 2024	13.56	13.83	13.35	13.82	13.82	1.92%	19,440
Aug 28, 2024	13.20	13.60	13.20	13.56	13.56	3.27%	37,746
Aug 27, 2024	13.25	13.30	13.13	13.13	13.13	-0.61%	8,584
Aug 26, 2024	13.25	13.39	13.13	13.21	13.21	-0.23%	19,241
Aug 23, 2024	12.85	13.25	12.72	13.24	13.24	3.20%	25,094
Aug 22, 2024	12.84	12.94	12.78	12.83	12.83	-0.54%	10,834
Aug 21, 2024	12.70	12.90	12.70	12.90	12.90	1.49%	7,866
Aug 20, 2024	12.80	12.85	12.71	12.71	12.71	-0.31%	46,861
Aug 19, 2024	12.72	12.86	12.72	12.75	12.75	0.39%	5,958
Aug 16, 2024	12.55	12.87	12.54	12.70	12.70	-1.01%	9,687
Aug 15, 2024	12.82	13.05	12.80	12.83	12.63	-0.54%	17,117
Aug 14, 2024	12.85	12.94	12.70	12.90	12.70	0.70%	46,346
Aug 13, 2024	12.53	12.90	12.33	12.81	12.61	1.10%	9,533
Aug 12, 2024	12.51	12.98	12.45	12.67	12.47	1.36%	15,435
Aug 9, 2024	12.32	12.69	12.32	12.50	12.31	1.13%	10,021
Aug 8, 2024	12.76	13.06	12.11	12.36	12.17	-3.06%	47,135
Aug 7, 2024	13.00	13.04	12.75	12.75	12.55	-1.32%	8,968
Aug 6, 2024	12.70	13.03	12.70	12.92	12.72	-0.08%	9,170
Aug 5, 2024	12.51	12.98	12.50	12.93	12.73	0.31%	15,262
Aug 2, 2024	12.85	13.01	12.77	12.89	12.69	-0.39%	26,704
Aug 1, 2024	13.11	13.25	12.93	12.94	12.74	-1.52%	19,643
Jul 31, 2024	13.37	13.37	13.14	13.14	12.94	-1.65%	18,395
Jul 30, 2024	13.40	13.48	13.33	13.36	13.15	-0.07%	5,685
Jul 29, 2024	13.39	13.46	13.30	13.37	13.16	-0.59%	7,686
Jul 26, 2024	13.34	13.49	13.34	13.45	13.24	1.05%	6,857
Jul 25, 2024	13.20	13.51	13.20	13.31	13.10	0.76%	6,214
Jul 24, 2024	13.35	13.41	13.21	13.21	13.01	-1.05%	11,617
Jul 23, 2024	13.50	13.65	13.33	13.35	13.14	-1.33%	21,273
Jul 22, 2024	13.73	14.00	13.44	13.53	13.32	-2.17%	16,837
Jul 19, 2024	13.53	13.84	13.53	13.83	13.62	1.77%	8,852
Jul 18, 2024	13.51	13.95	13.37	13.59	13.38	0.07%	13,004
Jul 17, 2024	13.70	14.01	13.51	13.58	13.37	-1.67%	29,798
Jul 16, 2024	13.91	14.42	13.81	13.81	13.60	-1.29%	18,587
Jul 15, 2024	14.34	14.66	13.99	13.99	13.77	-3.38%	35,799
Jul 12, 2024	14.01	14.50	14.01	14.48	14.26	3.80%	25,101
Jul 11, 2024	13.23	13.95	13.23	13.95	13.73	5.05%	51,755
Jul 10, 2024	13.48	13.95	13.26	13.28	13.07	0.61%	55,541
Jul 9, 2024	13.34	13.53	13.17	13.20	13.00	-0.45%	17,672
Jul 8, 2024	13.54	13.54	13.26	13.26	13.05	-2.43%	15,564
Jul 5, 2024	13.87	13.95	13.59	13.59	13.38	-2.72%	19,541
Jul 3, 2024	13.96	14.00	13.96	13.97	13.75	0.07%	2,220
Jul 2, 2024	13.73	14.18	13.54	13.96	13.74	1.16%	40,047
Jul 1, 2024	14.14	14.26	13.64	13.80	13.59	-2.89%	56,234
Jun 28, 2024	14.22	14.30	14.21	14.21	13.99	-1.39%	10,256
Jun 27, 2024	14.12	14.50	13.91	14.41	14.19	0.91%	62,036
Jun 26, 2024	14.04	14.28	13.85	14.28	14.06	0.71%	79,654
Jun 25, 2024	13.91	14.45	13.85	14.18	13.96	1.50%	48,112
Jun 24, 2024	13.99	14.27	13.92	13.97	13.75	-0.57%	42,087
Jun 21, 2024	13.97	14.05	13.97	14.05	13.83	-	18,136
Jun 20, 2024	13.97	14.10	13.76	14.05	13.83	-0.43%	19,302
Jun 18, 2024	14.15	14.20	13.85	14.11	13.89	-1.88%	46,822
Jun 17, 2024	13.26	14.42	13.25	14.38	14.16	3.98%	92,441
Jun 14, 2024	14.00	14.16	13.73	13.83	13.62	-1.64%	71,080
Jun 13, 2024	13.99	14.30	13.99	14.06	13.84	0.50%	7,164
Jun 12, 2024	14.11	14.15	13.99	13.99	13.77	-	9,110
Jun 11, 2024	14.03	14.10	13.99	13.99	13.77	-0.64%	8,008
Jun 10, 2024	14.01	14.14	14.00	14.08	13.86	-0.56%	5,103
Jun 7, 2024	14.33	14.76	14.16	14.16	13.94	-3.28%	4,117
Jun 6, 2024	14.57	14.64	14.28	14.64	14.41	-0.14%	4,366
Jun 5, 2024	14.84	15.04	14.62	14.66	14.43	-1.61%	7,455
Jun 4, 2024	14.92	15.01	14.66	14.90	14.67	1.98%	7,138