BST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	40.62	41.00	40.61	40.94	40.94	1.46%	70,004
Nov 26, 2025	39.89	40.53	39.67	40.35	40.35	2.20%	116,465
Nov 25, 2025	39.11	39.49	38.50	39.48	39.48	1.33%	85,227
Nov 24, 2025	38.19	39.14	38.19	38.96	38.96	2.18%	130,254
Nov 21, 2025	38.24	38.41	37.51	38.13	38.13	0.26%	149,022
Nov 20, 2025	39.42	39.80	38.02	38.03	38.03	-1.96%	167,067
Nov 19, 2025	38.67	39.34	38.67	38.79	38.79	-0.03%	122,106
Nov 18, 2025	38.81	39.20	38.60	38.80	38.80	-1.17%	178,969
Nov 17, 2025	40.00	40.01	39.14	39.26	39.26	-1.73%	135,948
Nov 14, 2025	39.55	40.26	39.19	39.95	39.95	-1.19%	155,619
Nov 13, 2025	41.35	41.48	40.40	40.43	40.18	-2.25%	101,437
Nov 12, 2025	41.63	41.84	41.24	41.36	41.10	-0.31%	76,778
Nov 11, 2025	41.32	41.75	41.16	41.49	41.23	0.17%	127,399
Nov 10, 2025	41.39	41.95	40.80	41.42	41.16	0.22%	444,376
Nov 7, 2025	42.10	42.11	40.70	41.33	41.07	-2.39%	206,003
Nov 6, 2025	43.00	43.07	42.32	42.34	42.08	-1.37%	144,905
Nov 5, 2025	42.95	42.99	42.63	42.93	42.66	0.40%	107,444
Nov 4, 2025	43.21	43.50	42.68	42.76	42.50	-2.08%	108,281
Nov 3, 2025	44.25	44.50	43.66	43.67	43.40	-0.91%	92,063
Oct 31, 2025	43.97	44.16	43.73	44.07	43.80	1.12%	130,954
Oct 30, 2025	43.44	43.66	43.18	43.58	43.31	0.32%	120,368
Oct 29, 2025	43.29	43.70	43.20	43.44	43.17	0.74%	86,368
Oct 28, 2025	42.88	43.20	42.73	43.12	42.85	1.03%	87,251
Oct 27, 2025	42.56	42.71	42.41	42.68	42.42	1.31%	65,917
Oct 24, 2025	41.91	42.27	41.70	42.13	41.87	1.30%	93,710
Oct 23, 2025	41.21	41.80	41.00	41.59	41.33	0.51%	61,807
Oct 22, 2025	41.79	41.80	41.05	41.38	41.12	-0.70%	57,506
Oct 21, 2025	41.39	41.80	41.39	41.67	41.41	0.68%	50,214
Oct 20, 2025	41.38	41.80	41.29	41.39	41.13	0.02%	147,858
Oct 17, 2025	41.24	41.54	41.12	41.38	41.12	0.15%	49,463
Oct 16, 2025	41.86	41.97	41.11	41.32	41.06	-0.46%	72,381
Oct 15, 2025	41.85	42.10	41.45	41.51	41.25	-0.77%	87,435
Oct 14, 2025	41.86	42.24	41.56	41.83	41.32	-0.45%	76,215
Oct 13, 2025	41.89	42.20	41.81	42.02	41.51	1.03%	85,643
Oct 10, 2025	42.78	42.78	41.42	41.59	41.09	-2.28%	156,648
Oct 9, 2025	42.66	42.66	42.28	42.56	42.04	0.24%	60,741
Oct 8, 2025	42.10	42.67	42.04	42.46	41.95	0.90%	57,000
Oct 7, 2025	42.24	42.50	42.00	42.08	41.57	0.19%	111,167
Oct 6, 2025	42.00	42.24	41.94	42.00	41.49	0.24%	97,443
Oct 3, 2025	41.60	42.00	41.52	41.90	41.39	0.58%	106,125
Oct 2, 2025	41.65	41.75	41.54	41.66	41.15	0.19%	82,868
Oct 1, 2025	41.35	41.64	41.10	41.58	41.08	0.53%	65,556
Sep 30, 2025	41.28	41.56	41.09	41.36	40.86	0.68%	235,250
Sep 29, 2025	41.00	41.35	40.97	41.08	40.58	0.42%	103,475
Sep 26, 2025	40.76	41.11	40.73	40.91	40.41	0.15%	77,747
Sep 25, 2025	40.91	40.99	40.61	40.85	40.35	-0.63%	106,250
Sep 24, 2025	41.53	41.59	41.02	41.11	40.61	-0.63%	100,503
Sep 23, 2025	41.55	41.59	41.20	41.37	40.87	-0.43%	64,968
Sep 22, 2025	41.20	41.64	41.14	41.55	41.05	0.90%	101,756
Sep 19, 2025	40.85	41.24	40.85	41.18	40.68	0.96%	100,545