BSET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	15.74	15.96	15.58	15.65	15.65	-0.03%	45,572
Jun 17, 2026	15.60	15.96	15.59	15.65	15.65	0.58%	44,539
Jun 16, 2026	15.60	15.84	15.47	15.56	15.56	-0.19%	32,207
Jun 15, 2026	15.73	15.99	15.50	15.59	15.59	-0.89%	26,381
Jun 12, 2026	15.43	15.89	15.43	15.73	15.73	1.65%	15,442
Jun 11, 2026	15.02	15.49	14.87	15.48	15.48	3.06%	50,918
Jun 10, 2026	14.89	15.15	14.77	15.02	15.02	1.04%	54,531
Jun 9, 2026	14.58	15.22	14.58	14.86	14.86	2.06%	39,747
Jun 8, 2026	14.22	14.76	14.22	14.56	14.56	2.39%	29,900
Jun 5, 2026	14.54	14.54	14.21	14.22	14.22	-1.86%	19,951
Jun 4, 2026	14.43	14.64	14.24	14.49	14.49	1.19%	17,897
Jun 3, 2026	14.49	14.56	14.17	14.32	14.32	-2.19%	24,959
Jun 2, 2026	14.53	14.81	14.53	14.64	14.64	0.83%	20,483
Jun 1, 2026	14.85	15.03	14.44	14.52	14.52	-2.94%	22,383
May 29, 2026	14.82	14.96	14.46	14.96	14.96	0.88%	34,318
May 28, 2026	14.60	14.88	14.38	14.83	14.83	1.37%	16,381
May 27, 2026	14.46	14.66	14.41	14.63	14.63	1.18%	16,094
May 26, 2026	14.68	14.70	14.28	14.46	14.46	-1.23%	20,372
May 22, 2026	14.62	14.69	14.41	14.64	14.64	0.14%	8,269
May 21, 2026	14.33	14.74	14.33	14.62	14.62	1.53%	34,924
May 20, 2026	14.15	14.47	14.15	14.40	14.40	1.77%	22,228
May 19, 2026	14.00	14.34	14.00	14.15	14.15	0.50%	22,263
May 18, 2026	14.02	14.25	14.01	14.08	14.08	0.07%	24,527
May 15, 2026	14.10	14.33	14.02	14.07	14.07	-1.05%	30,864
May 14, 2026	14.25	14.86	14.10	14.42	14.22	1.12%	43,340
May 13, 2026	14.11	14.26	14.00	14.26	14.06	0.56%	21,814
May 12, 2026	14.32	14.41	14.14	14.18	13.98	-0.77%	23,995
May 11, 2026	14.12	14.42	14.12	14.29	14.09	1.20%	17,768
May 8, 2026	14.15	14.32	14.12	14.12	13.92	-0.91%	12,784
May 7, 2026	14.20	14.35	14.20	14.25	14.05	0.35%	12,918
May 6, 2026	14.21	14.37	14.15	14.20	14.00	-	14,353
May 5, 2026	14.16	14.54	14.16	14.20	14.00	-0.14%	14,980
May 4, 2026	14.44	14.57	14.04	14.22	14.02	-1.32%	37,908
May 1, 2026	14.58	15.15	14.38	14.41	14.21	-1.17%	13,042
Apr 30, 2026	14.49	14.70	14.44	14.58	14.38	-0.34%	21,902
Apr 29, 2026	14.62	14.64	14.50	14.63	14.43	-1.01%	10,004
Apr 28, 2026	14.83	14.96	14.74	14.78	14.58	-0.27%	11,233
Apr 27, 2026	14.80	15.21	14.63	14.82	14.61	-0.94%	29,996
Apr 24, 2026	14.77	14.96	14.41	14.96	14.75	0.40%	63,537
Apr 23, 2026	15.01	15.17	14.35	14.90	14.69	2.62%	29,981
Apr 22, 2026	14.71	15.06	14.51	14.52	14.32	-2.02%	40,870
Apr 21, 2026	14.51	15.13	14.37	14.82	14.61	1.79%	36,631
Apr 20, 2026	14.45	14.85	14.20	14.56	14.36	0.69%	41,222
Apr 17, 2026	14.65	14.87	14.41	14.46	14.26	-0.21%	27,618
Apr 16, 2026	14.63	14.71	14.37	14.49	14.29	-1.96%	22,439
Apr 15, 2026	14.67	14.85	14.40	14.78	14.58	0.54%	34,310
Apr 14, 2026	14.08	14.94	14.08	14.70	14.50	4.26%	66,059
Apr 13, 2026	13.93	14.42	13.93	14.10	13.90	0.64%	25,695
Apr 10, 2026	14.44	14.52	13.85	14.01	13.82	-3.84%	48,861
Apr 9, 2026	14.29	14.60	13.97	14.57	14.37	1.75%	33,195