BST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	33.80	34.02	33.34	33.48	33.48	-1.03%	114,177
Mar 27, 2025	34.22	34.56	33.80	33.83	33.83	-2.11%	79,257
Mar 26, 2025	35.04	35.10	34.30	34.56	34.56	-1.82%	64,495
Mar 25, 2025	35.20	35.39	34.78	35.20	35.20	0.95%	146,824
Mar 24, 2025	34.69	35.10	34.65	34.87	34.87	1.28%	91,939
Mar 21, 2025	33.86	34.43	33.80	34.43	34.43	0.97%	98,081
Mar 20, 2025	33.91	34.44	33.91	34.10	34.10	-0.32%	82,423
Mar 19, 2025	33.87	34.34	33.78	34.21	34.21	1.09%	86,384
Mar 18, 2025	34.12	34.21	33.79	33.84	33.84	-1.46%	101,580
Mar 17, 2025	34.08	34.51	34.05	34.34	34.34	0.76%	161,753
Mar 14, 2025	33.81	34.28	33.81	34.08	34.08	0.50%	91,872
Mar 13, 2025	34.34	34.37	33.75	33.91	33.66	-0.82%	112,686
Mar 12, 2025	34.38	34.45	33.96	34.19	33.94	1.42%	121,429
Mar 11, 2025	33.46	34.26	33.40	33.71	33.47	0.33%	154,757
Mar 10, 2025	34.01	34.40	33.13	33.60	33.36	-3.09%	301,621
Mar 7, 2025	34.49	34.75	33.85	34.67	34.42	-0.06%	194,009
Mar 6, 2025	35.33	35.50	34.53	34.69	34.44	-2.97%	203,465
Mar 5, 2025	35.23	35.81	35.06	35.75	35.49	1.97%	187,527
Mar 4, 2025	34.75	35.52	34.19	35.06	34.81	-0.68%	244,559
Mar 3, 2025	36.87	36.87	35.04	35.30	35.04	-3.21%	341,192
Feb 28, 2025	36.12	36.81	36.00	36.47	36.20	1.11%	136,650
Feb 27, 2025	37.24	37.32	36.00	36.07	35.81	-2.04%	178,223
Feb 26, 2025	36.69	37.30	36.62	36.82	36.55	0.63%	87,833
Feb 25, 2025	37.06	37.29	36.48	36.59	36.32	-1.51%	141,892
Feb 24, 2025	38.15	38.43	37.14	37.15	36.88	-2.31%	148,175
Feb 21, 2025	38.76	38.85	37.90	38.03	37.75	-1.78%	103,067
Feb 20, 2025	38.93	38.97	38.43	38.72	38.44	-0.56%	110,749
Feb 19, 2025	38.94	38.96	38.65	38.94	38.66	0.39%	117,340
Feb 18, 2025	38.83	38.90	38.65	38.79	38.51	-0.36%	112,492
Feb 14, 2025	38.80	38.95	38.51	38.93	38.65	0.21%	113,959
Feb 13, 2025	38.42	38.94	38.42	38.85	38.32	1.12%	80,398
Feb 12, 2025	38.20	38.42	38.15	38.42	37.90	-	104,035
Feb 11, 2025	38.26	38.44	38.14	38.42	37.90	0.23%	96,971
Feb 10, 2025	38.25	38.49	38.22	38.33	37.81	0.68%	109,406
Feb 7, 2025	38.34	38.50	37.56	38.07	37.55	-0.78%	728,788
Feb 6, 2025	38.15	38.44	38.08	38.37	37.85	0.81%	106,998
Feb 5, 2025	37.80	38.11	37.70	38.06	37.54	0.82%	129,143
Feb 4, 2025	37.17	37.75	37.03	37.75	37.24	1.56%	152,751
Feb 3, 2025	37.10	37.58	36.86	37.17	36.66	-1.82%	231,286
Jan 31, 2025	38.10	38.40	37.75	37.86	37.34	0.16%	117,462
Jan 30, 2025	37.32	37.88	37.32	37.80	37.29	1.29%	123,194
Jan 29, 2025	37.51	37.51	37.16	37.32	36.81	-0.08%	76,734
Jan 28, 2025	36.90	37.50	36.35	37.35	36.84	1.91%	170,212
Jan 27, 2025	37.44	37.95	36.52	36.65	36.15	-5.64%	287,675
Jan 24, 2025	38.96	39.00	38.69	38.84	38.31	0.13%	86,801
Jan 23, 2025	38.77	38.81	38.58	38.79	38.26	0.47%	76,238
Jan 22, 2025	38.49	38.81	38.47	38.61	38.08	1.13%	145,135
Jan 21, 2025	37.50	39.59	37.46	38.18	37.66	1.92%	340,042
Jan 17, 2025	37.51	37.63	37.24	37.46	36.95	1.13%	92,373
Jan 16, 2025	37.39	37.46	37.04	37.04	36.54	-0.48%	77,711