BST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	37.36	37.57	37.22	37.40	37.40	0.54%	93,089
Jun 5, 2025	37.44	37.57	37.13	37.20	37.20	-0.13%	72,200
Jun 4, 2025	37.25	37.48	37.05	37.25	37.25	0.16%	59,772
Jun 3, 2025	36.84	37.37	36.77	37.19	37.19	0.95%	76,337
Jun 2, 2025	36.46	36.97	36.45	36.84	36.84	1.04%	86,203
May 30, 2025	36.53	36.63	36.23	36.46	36.46	-0.05%	95,492
May 29, 2025	36.39	36.55	36.13	36.48	36.48	0.97%	96,448
May 28, 2025	36.23	36.35	36.02	36.13	36.13	-	71,334
May 27, 2025	36.17	36.32	35.73	36.13	36.13	1.52%	97,316
May 23, 2025	35.04	35.62	35.00	35.59	35.59	0.06%	47,292
May 22, 2025	35.59	35.79	35.36	35.57	35.57	0.48%	89,325
May 21, 2025	35.61	36.06	35.35	35.40	35.40	-1.26%	78,768
May 20, 2025	36.01	36.06	35.71	35.85	35.85	-0.50%	73,755
May 19, 2025	35.60	36.11	35.51	36.03	36.03	-0.50%	68,007
May 16, 2025	36.33	36.34	35.92	36.21	36.21	-0.19%	84,700
May 15, 2025	36.21	36.48	35.76	36.28	36.28	-0.52%	87,011
May 14, 2025	36.39	36.54	36.26	36.47	36.22	0.61%	119,663
May 13, 2025	35.69	36.35	35.42	36.25	36.00	1.63%	122,882
May 12, 2025	35.40	35.80	35.22	35.67	35.43	2.83%	95,957
May 9, 2025	34.67	34.89	34.32	34.69	34.45	0.38%	81,135
May 8, 2025	34.50	34.79	34.32	34.56	34.32	0.99%	63,100
May 7, 2025	34.22	34.47	33.85	34.22	33.99	0.38%	58,035
May 6, 2025	33.74	34.19	33.69	34.09	33.86	-0.26%	67,635
May 5, 2025	34.24	34.26	34.00	34.18	33.95	-0.67%	77,494
May 2, 2025	34.42	34.60	34.22	34.41	34.18	0.64%	76,737
May 1, 2025	33.82	34.40	33.81	34.19	33.96	2.30%	80,431
Apr 30, 2025	33.02	33.48	32.42	33.42	33.19	0.48%	80,912
Apr 29, 2025	32.98	33.34	32.90	33.26	33.03	0.60%	96,137
Apr 28, 2025	33.18	33.48	32.87	33.06	32.83	-1.08%	87,311
Apr 25, 2025	33.00	33.60	32.79	33.42	33.19	1.15%	103,274
Apr 24, 2025	32.52	33.10	32.50	33.04	32.81	2.29%	79,713
Apr 23, 2025	32.20	33.00	32.20	32.30	32.08	2.74%	105,969
Apr 22, 2025	30.94	31.44	30.50	31.44	31.23	3.66%	82,828
Apr 21, 2025	31.25	31.33	30.02	30.33	30.12	-3.68%	131,377
Apr 17, 2025	31.75	32.05	31.30	31.49	31.27	-0.16%	103,921
Apr 16, 2025	32.16	32.40	31.25	31.54	31.32	-2.59%	134,578
Apr 15, 2025	32.22	32.80	32.05	32.38	32.16	-0.58%	72,158
Apr 14, 2025	33.01	33.20	32.08	32.57	32.10	0.34%	106,424
Apr 11, 2025	32.20	32.76	31.82	32.46	31.99	0.53%	92,412
Apr 10, 2025	32.56	32.72	31.09	32.29	31.82	-1.19%	115,250
Apr 9, 2025	29.30	33.06	29.30	32.68	32.21	10.07%	266,879
Apr 8, 2025	30.80	31.40	29.22	29.69	29.26	0.24%	299,333
Apr 7, 2025	28.47	31.20	27.87	29.62	29.19	-1.50%	370,641
Apr 4, 2025	32.10	32.18	29.86	30.07	29.64	-7.96%	437,982
Apr 3, 2025	33.00	33.50	32.55	32.67	32.20	-3.54%	189,486
Apr 2, 2025	33.39	33.98	33.39	33.87	33.38	1.10%	83,596
Apr 1, 2025	33.04	33.55	32.86	33.50	33.02	1.55%	137,362
Mar 31, 2025	33.20	33.27	32.75	32.99	32.51	-1.46%	263,626
Mar 28, 2025	33.80	34.02	33.34	33.48	33.00	-1.03%	114,440
Mar 27, 2025	34.22	34.56	33.80	33.83	33.34	-2.11%	79,257