BST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	39.61	39.84	39.13	39.74	-	-1.33%	71,363
Mar 2, 2026	39.62	40.45	39.61	40.27	40.27	0.20%	92,717
Feb 27, 2026	40.18	40.32	39.85	40.19	40.19	-0.25%	83,389
Feb 26, 2026	40.26	40.44	39.90	40.29	40.29	0.07%	67,541
Feb 25, 2026	39.95	40.49	39.95	40.26	40.26	1.16%	56,521
Feb 24, 2026	39.50	39.90	39.50	39.80	39.80	0.58%	46,655
Feb 23, 2026	40.00	40.04	39.54	39.57	39.57	-1.22%	75,178
Feb 20, 2026	39.66	40.27	39.66	40.06	40.06	0.98%	37,207
Feb 19, 2026	39.45	40.00	39.44	39.67	39.67	0.18%	83,093
Feb 18, 2026	39.00	39.80	38.98	39.60	39.60	1.43%	105,092
Feb 17, 2026	38.97	39.49	38.81	39.04	39.04	-1.61%	149,274
Feb 13, 2026	39.99	40.21	39.55	39.68	39.68	-1.66%	91,163
Feb 12, 2026	40.87	41.03	40.21	40.35	40.10	-1.22%	68,452
Feb 11, 2026	41.08	41.10	40.48	40.85	40.60	0.59%	49,347
Feb 10, 2026	40.62	40.98	40.55	40.61	40.36	0.27%	42,277
Feb 9, 2026	39.45	40.50	39.45	40.50	40.25	2.38%	125,511
Feb 6, 2026	38.84	39.60	38.84	39.56	39.31	2.41%	97,594
Feb 5, 2026	38.70	39.17	38.51	38.63	38.39	-1.40%	142,635
Feb 4, 2026	40.00	40.29	38.93	39.18	38.94	-1.98%	141,164
Feb 3, 2026	40.99	40.99	39.63	39.97	39.72	-2.46%	156,621
Feb 2, 2026	40.58	41.19	40.58	40.98	40.73	0.10%	104,141
Jan 30, 2026	41.16	41.35	40.64	40.94	40.69	-0.66%	106,309
Jan 29, 2026	41.13	41.35	40.82	41.21	40.95	0.02%	97,904
Jan 28, 2026	41.20	41.35	41.11	41.20	40.94	0.41%	73,412
Jan 27, 2026	40.91	41.15	40.69	41.03	40.78	0.59%	75,497
Jan 26, 2026	40.82	40.99	40.71	40.79	40.54	-0.02%	99,451
Jan 23, 2026	40.56	40.95	40.44	40.80	40.55	0.87%	85,507
Jan 22, 2026	40.38	40.78	40.14	40.45	40.20	0.47%	53,090
Jan 21, 2026	40.20	40.47	39.80	40.26	40.01	0.65%	91,588
Jan 20, 2026	40.30	40.72	39.97	40.00	39.75	-2.42%	112,010
Jan 16, 2026	41.34	41.44	40.99	40.99	40.49	-0.07%	60,159
Jan 15, 2026	41.25	41.42	41.02	41.02	40.52	0.07%	84,570
Jan 14, 2026	41.39	41.39	40.73	40.99	40.49	-0.94%	67,290
Jan 13, 2026	41.46	41.64	41.17	41.38	40.87	-0.05%	67,857
Jan 12, 2026	40.98	41.55	40.77	41.40	40.89	0.85%	64,980
Jan 9, 2026	40.52	41.10	40.52	41.05	40.55	1.38%	77,687
Jan 8, 2026	40.73	40.73	40.21	40.49	39.99	-0.49%	52,691
Jan 7, 2026	40.74	40.97	40.52	40.69	40.19	-0.17%	50,814
Jan 6, 2026	40.31	41.08	40.29	40.76	40.26	0.82%	83,673
Jan 5, 2026	40.67	40.76	40.25	40.43	39.93	-0.47%	131,473
Jan 2, 2026	40.73	41.35	39.87	40.62	40.12	0.20%	233,831
Dec 31, 2025	40.20	40.92	40.20	40.54	40.04	0.80%	280,478
Dec 30, 2025	39.90	40.56	39.62	40.22	39.73	1.44%	203,753
Dec 29, 2025	39.70	39.91	39.48	39.65	39.16	-0.83%	105,604
Dec 26, 2025	40.05	40.25	39.94	39.98	39.49	-0.22%	61,757
Dec 24, 2025	40.00	40.08	39.83	40.07	39.58	0.63%	33,049
Dec 23, 2025	40.05	40.14	39.70	39.82	39.33	-0.85%	146,655
Dec 22, 2025	40.15	40.49	40.00	40.16	39.67	-2.62%	174,417
Dec 19, 2025	40.58	41.28	40.26	41.24	39.30	2.56%	168,673
Dec 18, 2025	39.88	40.41	39.78	40.21	38.32	2.00%	110,489