BST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	38.50	38.85	38.50	38.80	38.80	0.78%	114,437
Jul 18, 2025	38.59	38.66	38.50	38.50	38.50	-0.23%	63,506
Jul 17, 2025	38.46	38.70	38.46	38.59	38.59	0.42%	102,375
Jul 16, 2025	38.41	38.50	38.10	38.43	38.43	0.26%	103,177
Jul 15, 2025	38.27	38.50	38.25	38.33	38.33	-0.13%	103,554
Jul 14, 2025	38.23	38.46	38.01	38.38	38.13	0.39%	76,769
Jul 11, 2025	38.05	38.45	38.01	38.23	37.98	-0.18%	81,631
Jul 10, 2025	38.58	38.60	38.25	38.30	38.05	-0.34%	74,262
Jul 9, 2025	38.25	38.51	38.24	38.43	38.18	0.81%	68,380
Jul 8, 2025	38.16	38.22	38.05	38.12	37.87	0.29%	66,033
Jul 7, 2025	38.27	38.30	37.91	38.01	37.76	-0.99%	111,831
Jul 3, 2025	38.23	38.56	38.21	38.39	38.14	0.58%	74,904
Jul 2, 2025	38.04	38.25	38.04	38.17	37.92	0.10%	126,495
Jul 1, 2025	38.04	38.37	37.88	38.13	37.88	-0.10%	147,737
Jun 30, 2025	38.54	38.58	38.10	38.17	37.92	-0.34%	254,842
Jun 27, 2025	38.00	38.38	37.93	38.30	38.05	1.03%	109,894
Jun 26, 2025	37.84	37.99	37.75	37.91	37.66	0.32%	95,771
Jun 25, 2025	37.50	37.81	37.42	37.79	37.55	1.15%	138,201
Jun 24, 2025	37.16	37.46	37.05	37.36	37.12	1.25%	85,669
Jun 23, 2025	36.67	36.96	36.25	36.90	36.66	0.57%	63,523
Jun 20, 2025	36.83	37.13	36.69	36.69	36.45	-0.68%	84,974
Jun 18, 2025	36.97	37.15	36.81	36.94	36.70	-0.19%	42,082
Jun 17, 2025	37.09	37.16	36.83	37.01	36.77	-0.22%	71,337
Jun 16, 2025	36.88	37.23	36.82	37.09	36.85	0.76%	81,623
Jun 13, 2025	36.91	37.04	36.51	36.81	36.57	-1.37%	61,134
Jun 12, 2025	37.20	37.43	37.15	37.32	36.83	-0.21%	63,680
Jun 11, 2025	37.59	37.59	37.25	37.40	36.91	-0.35%	57,574
Jun 10, 2025	37.45	37.58	37.22	37.53	37.04	0.27%	62,141
Jun 9, 2025	37.35	37.53	37.30	37.43	36.94	0.08%	73,406
Jun 6, 2025	37.36	37.57	37.22	37.40	36.91	0.54%	93,089
Jun 5, 2025	37.44	37.57	37.13	37.20	36.71	-0.13%	72,200
Jun 4, 2025	37.25	37.48	37.05	37.25	36.76	0.16%	59,772
Jun 3, 2025	36.84	37.37	36.77	37.19	36.70	0.95%	76,337
Jun 2, 2025	36.46	36.97	36.45	36.84	36.35	1.04%	86,203
May 30, 2025	36.53	36.63	36.23	36.46	35.98	-0.05%	95,492
May 29, 2025	36.39	36.55	36.13	36.48	36.00	0.97%	96,448
May 28, 2025	36.23	36.35	36.02	36.13	35.65	-	71,334
May 27, 2025	36.17	36.32	35.73	36.13	35.65	1.52%	97,316
May 23, 2025	35.04	35.62	35.00	35.59	35.12	0.06%	47,292
May 22, 2025	35.59	35.79	35.36	35.57	35.10	0.48%	89,325
May 21, 2025	35.61	36.06	35.35	35.40	34.93	-1.26%	78,768
May 20, 2025	36.01	36.06	35.71	35.85	35.38	-0.50%	73,755
May 19, 2025	35.60	36.11	35.51	36.03	35.56	-0.50%	68,007
May 16, 2025	36.33	36.34	35.92	36.21	35.73	-0.19%	84,700
May 15, 2025	36.21	36.48	35.76	36.28	35.80	-0.52%	87,011
May 14, 2025	36.39	36.54	36.26	36.47	35.74	0.61%	119,663
May 13, 2025	35.69	36.35	35.42	36.25	35.53	1.63%	122,882
May 12, 2025	35.40	35.80	35.22	35.67	34.96	2.83%	95,957
May 9, 2025	34.67	34.89	34.32	34.69	34.00	0.38%	81,135
May 8, 2025	34.50	34.79	34.32	34.56	33.87	0.99%	63,100