BSET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	18.21	18.22	18.21	18.22	-	0.28%	18,206
Sep 8, 2026	19.06	19.06	18.05	18.17	18.17	-5.17%	48,517
Sep 4, 2026	18.45	19.20	18.45	19.16	19.16	2.87%	17,746
Sep 3, 2026	18.87	18.87	18.56	18.63	18.63	-1.30%	14,348
Sep 2, 2026	18.62	18.97	18.45	18.87	18.87	1.34%	18,740
Sep 1, 2026	18.78	18.78	18.55	18.62	18.62	-0.96%	10,727
Aug 31, 2026	18.88	19.06	18.47	18.80	18.80	0.32%	20,284
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
Aug 6, 2026	19.89	20.81	19.89	20.28	20.07	3.36%	86,832
Aug 5, 2026	20.44	20.44	19.62	19.62	19.42	-1.60%	23,492
Aug 4, 2026	19.43	20.08	19.28	19.94	19.74	1.89%	39,705
Aug 3, 2026	19.32	19.76	18.84	19.57	19.37	3.16%	46,720
Jul 31, 2026	19.67	19.67	18.78	18.97	18.78	-2.07%	31,225
Jul 30, 2026	19.54	19.78	19.05	19.37	19.17	-0.77%	36,831
Jul 29, 2026	19.77	19.77	19.37	19.52	19.32	-1.31%	24,459
Jul 28, 2026	19.46	19.87	19.16	19.78	19.58	1.49%	32,644
Jul 27, 2026	19.73	19.99	19.15	19.49	19.29	-	44,464
Jul 24, 2026	19.45	19.84	19.16	19.49	19.29	0.83%	74,663
Jul 23, 2026	20.37	20.68	19.29	19.33	19.13	-6.12%	51,618
Jul 22, 2026	20.79	21.37	20.53	20.59	20.38	-1.20%	33,026
Jul 21, 2026	21.05	21.14	20.64	20.84	20.63	-1.93%	41,057
Jul 20, 2026	21.37	21.79	20.44	21.25	21.03	-1.62%	84,294
Jul 17, 2026	21.75	22.06	21.30	21.60	21.38	-0.83%	70,661
Jul 16, 2026	21.69	22.02	21.40	21.78	21.56	0.41%	40,319
Jul 15, 2026	21.46	22.26	21.16	21.69	21.47	0.93%	89,820
Jul 14, 2026	21.49	21.52	20.85	21.49	21.27	0.02%	60,391
Jul 13, 2026	21.54	22.23	21.13	21.49	21.27	3.00%	149,450
Jul 10, 2026	21.00	21.25	20.35	20.86	20.65	-0.67%	83,265
Jul 9, 2026	20.30	21.00	19.92	21.00	20.79	4.63%	97,186
Jul 8, 2026	19.23	20.50	18.76	20.07	19.87	5.30%	82,227
Jul 7, 2026	19.91	20.40	18.83	19.06	18.87	-3.20%	51,107
Jul 6, 2026	20.36	20.60	19.58	19.69	19.49	-2.67%	90,123
Jul 2, 2026	19.33	20.99	18.16	20.23	20.02	7.66%	236,613
Jul 1, 2026	17.70	19.24	17.70	18.79	18.60	6.04%	132,633
Jun 30, 2026	18.11	18.37	17.72	17.72	17.54	-2.85%	70,976