BST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	35.40	35.80	35.22	35.75	-	3.06%	75,972
May 9, 2025	34.67	34.89	34.32	34.69	34.69	0.38%	81,135
May 8, 2025	34.50	34.79	34.32	34.56	34.56	0.99%	63,100
May 7, 2025	34.22	34.47	33.85	34.22	34.22	0.38%	58,035
May 6, 2025	33.74	34.19	33.69	34.09	34.09	-0.26%	67,635
May 5, 2025	34.24	34.26	34.00	34.18	34.18	-0.67%	77,494
May 2, 2025	34.42	34.60	34.22	34.41	34.41	0.64%	76,737
May 1, 2025	33.82	34.40	33.81	34.19	34.19	2.30%	80,431
Apr 30, 2025	33.02	33.48	32.42	33.42	33.42	0.48%	80,912
Apr 29, 2025	32.98	33.34	32.90	33.26	33.26	0.60%	96,137
Apr 28, 2025	33.18	33.48	32.87	33.06	33.06	-1.08%	87,311
Apr 25, 2025	33.00	33.60	32.79	33.42	33.42	1.15%	103,274
Apr 24, 2025	32.52	33.10	32.50	33.04	33.04	2.29%	79,713
Apr 23, 2025	32.20	33.00	32.20	32.30	32.30	2.74%	105,969
Apr 22, 2025	30.94	31.44	30.50	31.44	31.44	3.66%	82,828
Apr 21, 2025	31.25	31.33	30.02	30.33	30.33	-3.68%	131,377
Apr 17, 2025	31.75	32.05	31.30	31.49	31.49	-0.16%	103,921
Apr 16, 2025	32.16	32.40	31.25	31.54	31.54	-2.59%	134,578
Apr 15, 2025	32.22	32.80	32.05	32.38	32.38	-0.58%	72,158
Apr 14, 2025	33.01	33.20	32.08	32.57	32.32	0.34%	106,424
Apr 11, 2025	32.20	32.76	31.82	32.46	32.21	0.53%	92,412
Apr 10, 2025	32.56	32.72	31.09	32.29	32.04	-1.19%	115,250
Apr 9, 2025	29.30	33.06	29.30	32.68	32.43	10.07%	266,879
Apr 8, 2025	30.80	31.40	29.22	29.69	29.46	0.24%	299,333
Apr 7, 2025	28.47	31.20	27.87	29.62	29.39	-1.50%	370,641
Apr 4, 2025	32.10	32.18	29.86	30.07	29.84	-7.96%	437,982
Apr 3, 2025	33.00	33.50	32.55	32.67	32.42	-3.54%	189,486
Apr 2, 2025	33.39	33.98	33.39	33.87	33.61	1.10%	83,596
Apr 1, 2025	33.04	33.55	32.86	33.50	33.24	1.55%	137,362
Mar 31, 2025	33.20	33.27	32.75	32.99	32.74	-1.46%	263,626
Mar 28, 2025	33.80	34.02	33.34	33.48	33.22	-1.03%	114,440
Mar 27, 2025	34.22	34.56	33.80	33.83	33.57	-2.11%	79,257
Mar 26, 2025	35.04	35.10	34.30	34.56	34.30	-1.82%	64,495
Mar 25, 2025	35.20	35.39	34.78	35.20	34.93	0.95%	146,824
Mar 24, 2025	34.69	35.10	34.65	34.87	34.60	1.28%	91,939
Mar 21, 2025	33.86	34.43	33.80	34.43	34.17	0.97%	98,081
Mar 20, 2025	33.91	34.44	33.91	34.10	33.84	-0.32%	82,423
Mar 19, 2025	33.87	34.34	33.78	34.21	33.95	1.09%	86,384
Mar 18, 2025	34.12	34.21	33.79	33.84	33.58	-1.46%	101,580
Mar 17, 2025	34.08	34.51	34.05	34.34	34.08	0.76%	161,753
Mar 14, 2025	33.81	34.28	33.81	34.08	33.82	0.50%	91,872
Mar 13, 2025	34.34	34.37	33.75	33.91	33.41	-0.82%	112,686
Mar 12, 2025	34.38	34.45	33.96	34.19	33.68	1.42%	121,429
Mar 11, 2025	33.46	34.26	33.40	33.71	33.21	0.33%	154,757
Mar 10, 2025	34.01	34.40	33.13	33.60	33.10	-3.09%	301,621
Mar 7, 2025	34.49	34.75	33.85	34.67	34.15	-0.06%	194,009
Mar 6, 2025	35.33	35.50	34.53	34.69	34.17	-2.97%	203,465
Mar 5, 2025	35.23	35.81	35.06	35.75	35.22	1.97%	187,527
Mar 4, 2025	34.75	35.52	34.19	35.06	34.54	-0.68%	244,559
Mar 3, 2025	36.87	36.87	35.04	35.30	34.77	-3.21%	341,192