BST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	37.21	37.67	37.14	37.46	37.46	0.89%	80,113
Mar 24, 2026	37.13	37.24	36.76	37.13	37.13	-0.30%	81,410
Mar 23, 2026	37.47	38.08	37.24	37.24	37.24	0.08%	115,018
Mar 20, 2026	38.02	38.68	37.13	37.21	37.21	-2.23%	65,418
Mar 19, 2026	38.00	38.30	37.85	38.06	38.06	-0.29%	54,331
Mar 18, 2026	38.65	39.09	38.12	38.17	38.17	-1.73%	79,125
Mar 17, 2026	38.93	39.24	38.65	38.84	38.84	0.26%	41,331
Mar 16, 2026	38.82	39.20	38.65	38.74	38.74	0.36%	47,980
Mar 13, 2026	39.09	39.10	38.51	38.60	38.60	-1.23%	59,115
Mar 12, 2026	39.53	39.79	39.08	39.08	38.83	-2.13%	56,361
Mar 11, 2026	39.63	40.08	39.63	39.93	39.67	1.35%	43,136
Mar 10, 2026	39.01	39.75	38.85	39.40	39.15	1.03%	57,771
Mar 9, 2026	38.83	39.00	38.36	39.00	38.75	-0.33%	101,326
Mar 6, 2026	39.50	39.97	39.02	39.13	38.88	-1.68%	107,804
Mar 5, 2026	39.79	40.05	39.60	39.80	39.55	-0.48%	56,224
Mar 4, 2026	39.88	40.06	39.56	39.99	39.73	1.27%	75,391
Mar 3, 2026	39.61	39.84	39.13	39.49	39.24	-1.94%	98,692
Mar 2, 2026	39.62	40.45	39.61	40.27	40.01	0.20%	92,734
Feb 27, 2026	40.18	40.32	39.85	40.19	39.93	-0.25%	83,397
Feb 26, 2026	40.26	40.44	39.90	40.29	40.03	0.07%	67,547
Feb 25, 2026	39.95	40.49	39.95	40.26	40.00	1.16%	56,660
Feb 24, 2026	39.50	39.90	39.50	39.80	39.55	0.58%	46,678
Feb 23, 2026	40.00	40.04	39.54	39.57	39.32	-1.22%	75,186
Feb 20, 2026	39.66	40.27	39.66	40.06	39.80	0.98%	37,209
Feb 19, 2026	39.45	40.00	39.44	39.67	39.42	0.18%	83,104
Feb 18, 2026	39.00	39.80	38.98	39.60	39.35	1.43%	107,511
Feb 17, 2026	38.97	39.49	38.81	39.04	38.79	-1.61%	149,408
Feb 13, 2026	39.99	40.21	39.55	39.68	39.43	-1.66%	91,179
Feb 12, 2026	40.87	41.03	40.21	40.35	39.84	-1.22%	68,515
Feb 11, 2026	41.08	41.10	40.48	40.85	40.34	0.59%	49,347
Feb 10, 2026	40.62	40.98	40.55	40.61	40.10	0.27%	42,277
Feb 9, 2026	39.45	40.50	39.45	40.50	39.99	2.38%	125,511
Feb 6, 2026	38.84	39.60	38.84	39.56	39.06	2.41%	97,594
Feb 5, 2026	38.70	39.17	38.51	38.63	38.15	-1.40%	142,635
Feb 4, 2026	40.00	40.29	38.93	39.18	38.69	-1.98%	141,164
Feb 3, 2026	40.99	40.99	39.63	39.97	39.47	-2.46%	156,621
Feb 2, 2026	40.58	41.19	40.58	40.98	40.47	0.10%	104,141
Jan 30, 2026	41.16	41.35	40.64	40.94	40.43	-0.66%	106,309
Jan 29, 2026	41.13	41.35	40.82	41.21	40.69	0.02%	97,904
Jan 28, 2026	41.20	41.35	41.11	41.20	40.68	0.41%	73,412
Jan 27, 2026	40.91	41.15	40.69	41.03	40.51	0.59%	75,497
Jan 26, 2026	40.82	40.99	40.71	40.79	40.28	-0.02%	99,451
Jan 23, 2026	40.56	40.95	40.44	40.80	40.29	0.87%	85,507
Jan 22, 2026	40.38	40.78	40.14	40.45	39.94	0.47%	53,090
Jan 21, 2026	40.20	40.47	39.80	40.26	39.75	0.65%	91,588
Jan 20, 2026	40.30	40.72	39.97	40.00	39.50	-2.42%	112,010
Jan 16, 2026	41.34	41.44	40.99	40.99	40.23	-0.07%	60,159
Jan 15, 2026	41.25	41.42	41.02	41.02	40.26	0.07%	84,570
Jan 14, 2026	41.39	41.39	40.73	40.99	40.23	-0.94%	67,290
Jan 13, 2026	41.46	41.64	41.17	41.38	40.61	-0.05%	67,857