BSET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	21.71	21.95	20.97	21.41	21.41	-0.14%	28,609
Oct 15, 2026	21.76	22.13	21.20	21.44	21.44	-0.14%	26,993
Oct 14, 2026	20.97	21.63	20.97	21.47	21.47	1.13%	32,659
Oct 13, 2026	21.42	21.62	21.06	21.23	21.23	-0.89%	18,218
Oct 12, 2026	20.88	22.25	20.79	21.42	21.42	2.24%	34,163
Oct 9, 2026	21.73	21.73	20.73	20.95	20.95	-3.59%	16,126
Oct 8, 2026	21.18	21.76	21.18	21.73	21.73	1.40%	34,509
Oct 7, 2026	21.12	21.48	20.57	21.43	21.43	1.47%	32,667
Oct 6, 2026	20.99	21.22	20.60	21.12	21.12	0.86%	28,828
Oct 5, 2026	20.74	21.16	20.17	20.94	20.94	1.06%	48,433
Oct 2, 2026	19.25	20.80	19.25	20.72	20.72	8.71%	69,781
Oct 1, 2026	18.52	19.38	17.51	19.06	19.06	9.10%	67,721
Sep 30, 2026	18.05	18.33	17.47	17.47	17.47	-3.21%	67,814
Sep 29, 2026	18.26	18.43	17.56	18.05	18.05	-0.72%	12,995
Sep 28, 2026	18.39	18.50	18.17	18.18	18.18	-0.55%	20,267
Sep 25, 2026	17.95	18.38	17.80	18.28	18.28	2.29%	11,434
Sep 24, 2026	17.54	17.89	17.52	17.87	17.87	1.53%	21,369
Sep 23, 2026	17.64	17.70	17.34	17.60	17.60	0.11%	13,743
Sep 22, 2026	17.40	17.73	17.25	17.58	17.58	0.86%	22,311
Sep 21, 2026	17.66	17.79	17.13	17.43	17.43	-2.02%	14,721
Sep 18, 2026	17.31	17.79	16.86	17.79	17.79	1.72%	82,976
Sep 17, 2026	17.75	17.75	17.35	17.49	17.49	0.17%	17,671
Sep 16, 2026	17.48	17.57	17.20	17.46	17.46	0.98%	15,728
Sep 15, 2026	17.68	17.68	17.10	17.29	17.29	-2.87%	14,315
Sep 14, 2026	17.70	17.80	17.35	17.80	17.80	0.62%	19,778
Sep 11, 2026	18.13	18.15	17.48	17.69	17.69	-2.27%	28,694
Sep 10, 2026	18.07	18.42	17.97	18.10	18.10	-0.39%	18,695
Sep 9, 2026	18.21	18.40	17.97	18.17	18.17	-	20,843
Sep 8, 2026	19.06	19.06	18.05	18.17	18.17	-5.17%	48,518
Sep 4, 2026	18.45	19.20	18.45	19.16	19.16	2.87%	17,759
Sep 3, 2026	18.87	18.87	18.56	18.63	18.63	-1.30%	14,350
Sep 2, 2026	18.62	18.97	18.45	18.87	18.87	1.34%	18,741
Sep 1, 2026	18.78	18.78	18.55	18.62	18.62	-0.96%	10,728
Aug 31, 2026	18.88	19.06	18.47	18.80	18.80	0.32%	20,485
Aug 28, 2026	18.89	19.19	18.61	18.74	18.74	-0.58%	19,455
Aug 27, 2026	18.99	19.43	18.68	18.85	18.85	-0.79%	14,743
Aug 26, 2026	18.94	19.12	18.62	19.00	19.00	0.42%	16,754
Aug 25, 2026	19.03	19.36	18.75	18.92	18.92	0.16%	15,419
Aug 24, 2026	18.91	19.25	18.76	18.89	18.89	-0.05%	18,250
Aug 21, 2026	18.79	19.16	18.61	18.90	18.90	1.50%	18,342
Aug 20, 2026	18.83	18.83	18.49	18.62	18.62	-1.27%	14,244
Aug 19, 2026	18.89	19.21	18.86	18.86	18.86	-1.00%	21,504
Aug 18, 2026	19.05	19.37	18.79	19.05	19.05	0.26%	25,604
Aug 17, 2026	19.12	19.41	18.88	19.00	19.00	-0.63%	19,196
Aug 14, 2026	19.38	19.65	19.11	19.12	19.12	-1.60%	16,302
Aug 13, 2026	19.70	20.07	19.55	19.63	19.43	-0.56%	21,969
Aug 12, 2026	19.60	19.79	18.88	19.74	19.54	0.71%	33,201
Aug 11, 2026	19.66	19.98	19.60	19.60	19.40	0.15%	11,841
Aug 10, 2026	20.17	20.21	19.55	19.57	19.37	-3.83%	24,294
Aug 7, 2026	19.38	20.77	19.38	20.35	20.14	0.35%	14,239