BST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	36.39	36.45	36.03	36.29	36.29	-0.30%	79,123
Nov 19, 2024	36.17	36.42	36.00	36.40	36.40	0.41%	74,182
Nov 18, 2024	35.83	36.27	35.83	36.25	36.25	1.51%	118,814
Nov 15, 2024	36.24	36.44	35.42	35.71	35.71	-2.75%	153,649
Nov 14, 2024	36.86	37.00	36.70	36.72	36.47	-0.24%	120,284
Nov 13, 2024	36.87	36.99	36.76	36.81	36.55	-0.38%	93,757
Nov 12, 2024	37.25	37.25	36.80	36.95	36.69	-0.81%	99,310
Nov 11, 2024	37.88	37.88	37.04	37.25	36.99	-0.40%	127,500
Nov 8, 2024	37.37	37.57	37.31	37.40	37.14	0.29%	141,794
Nov 7, 2024	36.75	37.34	36.75	37.29	37.03	1.44%	130,059
Nov 6, 2024	36.82	36.95	36.40	36.76	36.50	1.72%	101,539
Nov 5, 2024	35.97	36.40	35.97	36.14	35.89	0.44%	61,511
Nov 4, 2024	36.05	36.14	35.82	35.98	35.73	-0.06%	65,482
Nov 1, 2024	35.66	36.25	35.66	36.00	35.75	0.95%	104,737
Oct 31, 2024	36.36	36.48	35.54	35.66	35.41	-2.03%	151,165
Oct 30, 2024	36.40	36.49	36.16	36.40	36.15	-0.08%	80,200
Oct 29, 2024	36.29	36.53	36.27	36.43	36.18	0.44%	96,737
Oct 28, 2024	36.39	36.54	36.27	36.27	36.02	-0.25%	89,056
Oct 25, 2024	36.55	36.80	36.36	36.36	36.11	-0.14%	91,232
Oct 24, 2024	36.38	36.60	36.30	36.41	36.16	0.19%	67,693
Oct 23, 2024	36.81	36.87	36.08	36.34	36.09	-1.52%	111,888
Oct 22, 2024	36.88	36.98	36.80	36.90	36.64	0.08%	78,353
Oct 21, 2024	36.78	36.98	36.75	36.87	36.61	0.16%	77,655
Oct 18, 2024	37.00	37.00	36.64	36.81	36.55	0.22%	91,753
Oct 17, 2024	37.00	37.14	36.69	36.73	36.48	0.03%	109,600
Oct 16, 2024	36.72	36.85	36.60	36.72	36.47	-0.14%	106,932
Oct 15, 2024	37.47	37.51	36.63	36.77	36.51	-1.50%	136,959
Oct 14, 2024	37.06	37.46	37.00	37.33	36.82	1.41%	205,164
Oct 11, 2024	36.86	36.89	36.63	36.81	36.31	-0.14%	97,670
Oct 10, 2024	36.53	36.88	36.33	36.86	36.36	0.90%	120,060
Oct 9, 2024	36.25	36.60	36.25	36.53	36.03	0.77%	156,016
Oct 8, 2024	36.00	36.30	35.93	36.25	35.76	1.34%	161,272
Oct 7, 2024	35.77	35.99	35.70	35.77	35.28	0.34%	188,557
Oct 4, 2024	35.73	35.86	35.38	35.65	35.16	1.48%	152,910
Oct 3, 2024	34.83	35.39	34.83	35.13	34.65	0.11%	94,974
Oct 2, 2024	34.86	35.31	34.86	35.09	34.61	0.66%	77,853
Oct 1, 2024	35.49	35.49	34.66	34.86	34.38	-1.64%	183,062
Sep 30, 2024	35.13	35.44	35.02	35.44	34.96	1.23%	400,807
Sep 27, 2024	35.03	35.15	34.91	35.01	34.53	0.03%	172,583
Sep 26, 2024	35.10	35.14	34.84	35.00	34.52	1.36%	206,268
Sep 25, 2024	34.63	34.91	34.50	34.53	34.06	-0.75%	231,216
Sep 24, 2024	35.00	35.01	34.73	34.79	34.32	-0.29%	177,265
Sep 23, 2024	34.85	35.00	34.71	34.89	34.41	0.32%	94,184
Sep 20, 2024	34.89	34.90	34.64	34.78	34.31	-0.51%	107,290
Sep 19, 2024	35.00	35.01	34.72	34.96	34.48	1.84%	128,947
Sep 18, 2024	34.25	34.62	34.21	34.33	33.86	0.35%	117,901
Sep 17, 2024	34.68	34.73	34.13	34.21	33.74	-0.67%	176,725
Sep 16, 2024	34.57	34.63	34.13	34.44	33.97	-0.55%	135,529
Sep 13, 2024	34.33	34.75	34.33	34.63	33.91	0.87%	106,852
Sep 12, 2024	34.16	34.53	33.93	34.33	33.62	0.59%	113,383
Sep 11, 2024	33.72	34.18	33.35	34.13	33.42	1.70%	123,048
Sep 10, 2024	33.51	33.73	33.35	33.56	32.86	0.66%	144,222
Sep 9, 2024	33.56	33.88	33.26	33.34	32.65	-0.63%	228,260
Sep 6, 2024	34.15	34.15	33.36	33.55	32.85	-1.56%	162,207
Sep 5, 2024	34.04	34.21	33.98	34.08	33.37	0.29%	108,103
Sep 4, 2024	34.10	34.67	33.89	33.98	33.27	-0.85%	134,517
Sep 3, 2024	35.09	35.09	34.23	34.27	33.56	-2.67%	139,604
Aug 30, 2024	35.29	35.55	35.05	35.21	34.48	0.37%	109,360
Aug 29, 2024	34.74	35.39	34.68	35.08	34.35	0.98%	103,032
Aug 28, 2024	35.05	35.20	34.60	34.74	34.02	-1.03%	178,783
Aug 27, 2024	34.86	35.23	34.86	35.10	34.37	0.26%	87,700
Aug 26, 2024	35.26	35.40	34.98	35.01	34.28	-0.71%	152,090
Aug 23, 2024	35.08	35.60	34.96	35.26	34.53	1.29%	134,627
Aug 22, 2024	35.41	35.64	34.75	34.81	34.09	-1.58%	112,241
Aug 21, 2024	35.39	35.63	35.29	35.37	34.64	0.26%	104,974
Aug 20, 2024	35.34	35.58	35.23	35.28	34.55	-0.03%	128,706
Aug 19, 2024	34.84	35.34	34.70	35.29	34.56	1.76%	166,320
Aug 16, 2024	34.60	34.95	34.47	34.68	33.96	-0.77%	121,045
Aug 15, 2024	34.50	35.04	34.50	34.95	34.22	1.69%	121,683
Aug 14, 2024	34.49	34.74	34.32	34.37	33.42	0.23%	120,855
Aug 13, 2024	34.23	34.45	33.80	34.29	33.34	0.32%	242,070
Aug 12, 2024	34.46	34.58	34.02	34.18	33.23	-1.24%	147,301
Aug 9, 2024	34.43	34.76	34.38	34.61	33.65	0.67%	78,207
Aug 8, 2024	33.90	34.54	33.79	34.38	33.43	1.96%	114,510
Aug 7, 2024	34.37	34.59	33.64	33.72	32.79	-0.27%	139,854
Aug 6, 2024	33.45	34.19	33.30	33.81	32.87	2.30%	139,449
Aug 5, 2024	32.25	33.40	31.38	33.05	32.13	-3.25%	349,032
Aug 2, 2024	34.21	34.57	34.00	34.16	33.21	-2.09%	165,532
Aug 1, 2024	35.72	35.97	34.74	34.89	33.92	-1.99%	127,989
Jul 31, 2024	35.07	35.78	35.07	35.60	34.61	3.40%	206,335
Jul 30, 2024	34.92	35.14	34.30	34.43	33.48	-1.29%	178,923
Jul 29, 2024	35.10	35.28	34.87	34.88	33.91	-0.17%	115,281
Jul 26, 2024	35.06	35.64	34.84	34.94	33.97	0.17%	112,488
Jul 25, 2024	34.86	35.28	34.57	34.88	33.91	0.14%	156,061
Jul 24, 2024	36.02	36.14	34.82	34.83	33.86	-4.18%	188,853
Jul 23, 2024	36.49	36.50	36.23	36.35	35.34	0.44%	94,917
Jul 22, 2024	35.94	36.28	35.78	36.19	35.19	1.57%	137,702
Jul 19, 2024	36.15	36.20	35.43	35.63	34.64	-0.89%	163,129
Jul 18, 2024	36.37	36.57	35.85	35.95	34.95	-0.88%	201,658
Jul 17, 2024	37.38	37.38	36.27	36.27	35.27	-4.05%	195,505
Jul 16, 2024	38.25	38.33	37.68	37.80	36.75	-0.63%	107,111
Jul 15, 2024	38.52	38.76	37.97	38.04	36.99	-1.32%	102,242
Jul 12, 2024	38.42	38.87	38.38	38.55	37.24	0.31%	92,256
Jul 11, 2024	39.01	39.01	38.20	38.43	37.12	-1.34%	114,475
Jul 10, 2024	38.82	39.01	38.63	38.95	37.62	1.12%	92,698
Jul 9, 2024	38.88	38.90	38.44	38.52	37.21	-0.03%	91,266
Jul 8, 2024	38.40	38.66	38.40	38.53	37.22	0.34%	93,973
Jul 5, 2024	38.37	38.54	38.18	38.40	37.09	0.23%	77,993
Jul 3, 2024	37.98	38.40	37.87	38.31	37.01	1.16%	69,557
Jul 2, 2024	37.51	37.89	37.51	37.87	36.58	0.48%	79,358