BST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	41.91	42.27	41.70	42.13	42.13	1.30%	93,710
Oct 23, 2025	41.21	41.80	41.00	41.59	41.59	0.51%	61,807
Oct 22, 2025	41.79	41.80	41.05	41.38	41.38	-0.70%	57,506
Oct 21, 2025	41.39	41.80	41.39	41.67	41.67	0.68%	50,214
Oct 20, 2025	41.38	41.80	41.29	41.39	41.39	0.02%	147,858
Oct 17, 2025	41.24	41.54	41.12	41.38	41.38	0.15%	49,463
Oct 16, 2025	41.86	41.97	41.11	41.32	41.32	-0.46%	72,381
Oct 15, 2025	41.85	42.10	41.45	41.51	41.51	-0.77%	87,435
Oct 14, 2025	41.86	42.24	41.56	41.83	41.58	-0.45%	76,215
Oct 13, 2025	41.89	42.20	41.81	42.02	41.77	1.03%	85,643
Oct 10, 2025	42.78	42.78	41.42	41.59	41.34	-2.28%	156,648
Oct 9, 2025	42.66	42.66	42.28	42.56	42.31	0.24%	60,741
Oct 8, 2025	42.10	42.67	42.04	42.46	42.21	0.90%	57,000
Oct 7, 2025	42.24	42.50	42.00	42.08	41.83	0.19%	111,167
Oct 6, 2025	42.00	42.24	41.94	42.00	41.75	0.24%	97,443
Oct 3, 2025	41.60	42.00	41.52	41.90	41.65	0.58%	106,125
Oct 2, 2025	41.65	41.75	41.54	41.66	41.41	0.19%	82,868
Oct 1, 2025	41.35	41.64	41.10	41.58	41.33	0.53%	65,556
Sep 30, 2025	41.28	41.56	41.09	41.36	41.11	0.68%	235,250
Sep 29, 2025	41.00	41.35	40.97	41.08	40.83	0.42%	103,475
Sep 26, 2025	40.76	41.11	40.73	40.91	40.67	0.15%	77,747
Sep 25, 2025	40.91	40.99	40.61	40.85	40.61	-0.63%	106,250
Sep 24, 2025	41.53	41.59	41.02	41.11	40.86	-0.63%	100,503
Sep 23, 2025	41.55	41.59	41.20	41.37	41.12	-0.43%	64,968
Sep 22, 2025	41.20	41.64	41.14	41.55	41.30	0.90%	101,756
Sep 19, 2025	40.85	41.24	40.85	41.18	40.93	0.96%	100,545
Sep 18, 2025	40.69	40.96	40.50	40.79	40.55	0.97%	82,582
Sep 17, 2025	40.65	40.72	40.31	40.40	40.16	-0.88%	94,558
Sep 16, 2025	40.98	41.00	40.62	40.76	40.52	-	82,048
Sep 15, 2025	40.67	40.92	40.67	40.76	40.52	-0.29%	77,261
Sep 12, 2025	40.78	40.91	40.74	40.88	40.39	0.42%	61,335
Sep 11, 2025	40.69	40.87	40.51	40.71	40.22	0.64%	87,762
Sep 10, 2025	40.15	40.56	40.05	40.45	39.96	1.81%	87,176
Sep 9, 2025	39.94	39.98	39.65	39.73	39.25	-0.25%	104,529
Sep 8, 2025	39.60	40.24	39.55	39.83	39.35	0.58%	106,008
Sep 5, 2025	40.00	40.02	39.55	39.60	39.12	-0.23%	104,049
Sep 4, 2025	39.40	39.72	39.39	39.69	39.21	0.79%	66,127
Sep 3, 2025	39.40	39.53	39.00	39.38	38.91	0.28%	104,419
Sep 2, 2025	39.32	39.45	39.00	39.27	38.80	-1.13%	109,907
Aug 29, 2025	40.05	40.07	39.63	39.72	39.24	-0.72%	99,849
Aug 28, 2025	39.85	40.05	39.79	40.01	39.53	0.48%	89,915
Aug 27, 2025	39.34	39.85	39.28	39.82	39.34	1.09%	95,582
Aug 26, 2025	39.30	39.44	39.08	39.39	38.92	0.36%	57,150
Aug 25, 2025	39.00	39.38	38.79	39.25	38.78	0.95%	95,763
Aug 22, 2025	38.35	38.99	38.35	38.88	38.41	1.17%	99,415
Aug 21, 2025	38.37	38.69	38.31	38.43	37.97	-0.29%	51,038
Aug 20, 2025	38.91	38.91	38.16	38.54	38.08	-1.20%	96,318
Aug 19, 2025	39.28	39.36	38.96	39.01	38.54	-0.69%	103,337
Aug 18, 2025	39.35	39.39	39.15	39.28	38.81	0.08%	85,222
Aug 15, 2025	39.35	39.48	39.25	39.25	38.78	-1.26%	57,880