BST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	37.50	39.59	37.46	38.18	38.18	1.92%	340,042
Jan 17, 2025	37.51	37.63	37.24	37.46	37.46	1.13%	92,373
Jan 16, 2025	37.39	37.46	37.04	37.04	37.04	-0.48%	77,711
Jan 15, 2025	36.91	37.34	36.75	37.22	37.22	1.14%	100,644
Jan 14, 2025	36.84	37.08	36.60	36.80	36.55	0.33%	89,162
Jan 13, 2025	36.58	36.69	36.21	36.68	36.44	-0.38%	155,541
Jan 10, 2025	37.03	37.09	36.55	36.82	36.57	-1.07%	126,459
Jan 8, 2025	37.15	37.45	37.00	37.22	36.97	0.19%	91,604
Jan 7, 2025	37.79	37.79	37.05	37.15	36.90	-1.28%	79,019
Jan 6, 2025	37.40	37.98	37.40	37.63	37.38	0.80%	92,625
Jan 3, 2025	36.90	37.41	36.74	37.33	37.08	1.94%	101,893
Jan 2, 2025	36.71	36.98	36.46	36.62	36.38	0.16%	109,105
Dec 31, 2024	36.69	36.98	36.50	36.56	36.32	-0.25%	112,956
Dec 30, 2024	36.50	36.87	36.41	36.65	36.41	-1.00%	126,694
Dec 27, 2024	37.47	37.47	36.80	37.02	36.77	-1.31%	92,352
Dec 26, 2024	37.46	37.64	37.32	37.51	37.26	-0.08%	91,196
Dec 24, 2024	36.94	37.73	36.81	37.54	37.29	2.04%	86,115
Dec 23, 2024	36.69	36.86	36.38	36.79	36.55	0.91%	174,332
Dec 20, 2024	36.05	36.95	36.00	36.46	36.22	0.86%	156,672
Dec 19, 2024	36.43	36.89	36.15	36.15	35.91	-0.52%	126,850
Dec 18, 2024	37.31	37.50	36.33	36.34	36.10	-2.36%	162,051
Dec 17, 2024	37.50	37.64	37.17	37.22	36.97	-1.06%	110,483
Dec 16, 2024	37.45	37.71	37.35	37.62	37.37	0.29%	133,878
Dec 13, 2024	37.29	37.66	37.29	37.51	37.01	0.59%	93,455
Dec 12, 2024	37.45	37.49	37.26	37.29	36.80	-0.72%	83,584
Dec 11, 2024	37.13	37.68	37.13	37.56	37.06	1.46%	109,949
Dec 10, 2024	37.51	37.55	36.90	37.02	36.53	-1.65%	123,321
Dec 9, 2024	37.93	38.05	37.61	37.64	37.14	-1.05%	123,965
Dec 6, 2024	37.88	38.12	37.80	38.04	37.54	0.56%	89,439
Dec 5, 2024	37.63	37.90	37.60	37.83	37.33	0.08%	96,351
Dec 4, 2024	37.50	37.85	37.37	37.80	37.30	1.12%	110,731
Dec 3, 2024	37.11	37.42	37.07	37.38	36.89	0.54%	81,576
Dec 2, 2024	36.99	37.20	36.91	37.18	36.69	0.46%	137,410
Nov 29, 2024	36.94	37.13	36.81	37.01	36.52	0.73%	82,784
Nov 27, 2024	36.94	36.94	36.50	36.74	36.25	-0.54%	118,640
Nov 26, 2024	36.59	36.94	36.59	36.94	36.45	0.71%	87,123
Nov 25, 2024	36.62	36.73	36.43	36.68	36.20	0.63%	135,522
Nov 22, 2024	36.52	36.67	36.30	36.45	35.97	-0.19%	84,908
Nov 21, 2024	36.30	36.69	36.26	36.52	36.04	0.63%	98,344
Nov 20, 2024	36.39	36.45	36.03	36.29	35.81	-0.30%	79,123
Nov 19, 2024	36.17	36.42	36.00	36.40	35.92	0.41%	74,182
Nov 18, 2024	35.83	36.27	35.83	36.25	35.77	1.51%	118,814
Nov 15, 2024	36.24	36.44	35.42	35.71	35.24	-2.75%	153,649
Nov 14, 2024	36.86	37.00	36.70	36.72	35.98	-0.24%	120,284
Nov 13, 2024	36.87	36.99	36.76	36.81	36.07	-0.38%	93,757
Nov 12, 2024	37.25	37.25	36.80	36.95	36.21	-0.81%	99,310
Nov 11, 2024	37.88	37.88	37.04	37.25	36.50	-0.40%	127,500
Nov 8, 2024	37.37	37.57	37.31	37.40	36.65	0.29%	141,794
Nov 7, 2024	36.75	37.34	36.75	37.29	36.54	1.44%	130,059
Nov 6, 2024	36.82	36.95	36.40	36.76	36.02	1.72%	101,539
Nov 5, 2024	35.97	36.40	35.97	36.14	35.41	0.44%	61,511
Nov 4, 2024	36.05	36.14	35.82	35.98	35.26	-0.06%	65,482
Nov 1, 2024	35.66	36.25	35.66	36.00	35.28	0.95%	104,737
Oct 31, 2024	36.36	36.48	35.54	35.66	34.94	-2.03%	151,165
Oct 30, 2024	36.40	36.49	36.16	36.40	35.67	-0.08%	80,200
Oct 29, 2024	36.29	36.53	36.27	36.43	35.70	0.44%	96,737
Oct 28, 2024	36.39	36.54	36.27	36.27	35.54	-0.25%	89,056
Oct 25, 2024	36.55	36.80	36.36	36.36	35.63	-0.14%	91,232
Oct 24, 2024	36.38	36.60	36.30	36.41	35.68	0.19%	67,693
Oct 23, 2024	36.81	36.87	36.08	36.34	35.61	-1.52%	111,888
Oct 22, 2024	36.88	36.98	36.80	36.90	36.16	0.08%	78,353
Oct 21, 2024	36.78	36.98	36.75	36.87	36.13	0.16%	77,655
Oct 18, 2024	37.00	37.00	36.64	36.81	36.07	0.22%	91,753
Oct 17, 2024	37.00	37.14	36.69	36.73	35.99	0.03%	109,600
Oct 16, 2024	36.72	36.85	36.60	36.72	35.98	-0.14%	106,932
Oct 15, 2024	37.47	37.51	36.63	36.77	36.03	-1.50%	136,959
Oct 14, 2024	37.06	37.46	37.00	37.33	36.33	1.41%	205,164
Oct 11, 2024	36.86	36.89	36.63	36.81	35.83	-0.14%	97,670
Oct 10, 2024	36.53	36.88	36.33	36.86	35.88	0.90%	120,060
Oct 9, 2024	36.25	36.60	36.25	36.53	35.55	0.77%	156,016
Oct 8, 2024	36.00	36.30	35.93	36.25	35.28	1.34%	161,272
Oct 7, 2024	35.77	35.99	35.70	35.77	34.82	0.34%	188,557
Oct 4, 2024	35.73	35.86	35.38	35.65	34.70	1.48%	152,910
Oct 3, 2024	34.83	35.39	34.83	35.13	34.19	0.11%	94,974
Oct 2, 2024	34.86	35.31	34.86	35.09	34.15	0.66%	77,853
Oct 1, 2024	35.49	35.49	34.66	34.86	33.93	-1.64%	183,062
Sep 30, 2024	35.13	35.44	35.02	35.44	34.49	1.23%	400,807
Sep 27, 2024	35.03	35.15	34.91	35.01	34.08	0.03%	172,583
Sep 26, 2024	35.10	35.14	34.84	35.00	34.07	1.36%	206,268
Sep 25, 2024	34.63	34.91	34.50	34.53	33.61	-0.75%	231,216
Sep 24, 2024	35.00	35.01	34.73	34.79	33.86	-0.29%	177,265
Sep 23, 2024	34.85	35.00	34.71	34.89	33.96	0.32%	94,184
Sep 20, 2024	34.89	34.90	34.64	34.78	33.85	-0.51%	107,290
Sep 19, 2024	35.00	35.01	34.72	34.96	34.03	1.84%	128,947
Sep 18, 2024	34.25	34.62	34.21	34.33	33.41	0.35%	117,901
Sep 17, 2024	34.68	34.73	34.13	34.21	33.30	-0.67%	176,725
Sep 16, 2024	34.57	34.63	34.13	34.44	33.52	-0.55%	135,529
Sep 13, 2024	34.33	34.75	34.33	34.63	33.46	0.87%	106,852
Sep 12, 2024	34.16	34.53	33.93	34.33	33.17	0.59%	113,383
Sep 11, 2024	33.72	34.18	33.35	34.13	32.98	1.70%	123,048
Sep 10, 2024	33.51	33.73	33.35	33.56	32.43	0.66%	144,222
Sep 9, 2024	33.56	33.88	33.26	33.34	32.22	-0.63%	228,260
Sep 6, 2024	34.15	34.15	33.36	33.55	32.42	-1.56%	162,207
Sep 5, 2024	34.04	34.21	33.98	34.08	32.93	0.29%	108,103
Sep 4, 2024	34.10	34.67	33.89	33.98	32.83	-0.85%	134,517
Sep 3, 2024	35.09	35.09	34.23	34.27	33.11	-2.67%	139,604
Aug 30, 2024	35.29	35.55	35.05	35.21	34.02	0.37%	109,360
Aug 29, 2024	34.74	35.39	34.68	35.08	33.90	0.98%	103,032
Aug 28, 2024	35.05	35.20	34.60	34.74	33.57	-1.03%	178,783
Aug 27, 2024	34.86	35.23	34.86	35.10	33.92	0.26%	87,700