BST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	38.76	38.85	37.90	38.03	38.03	-1.78%	103,067
Feb 20, 2025	38.93	38.97	38.43	38.72	38.72	-0.56%	110,749
Feb 19, 2025	38.94	38.96	38.65	38.94	38.94	0.39%	117,340
Feb 18, 2025	38.83	38.90	38.65	38.79	38.79	-0.36%	112,492
Feb 14, 2025	38.80	38.95	38.51	38.93	38.93	0.21%	113,959
Feb 13, 2025	38.42	38.94	38.42	38.85	38.60	1.12%	80,398
Feb 12, 2025	38.20	38.42	38.15	38.42	38.18	-	104,035
Feb 11, 2025	38.26	38.44	38.14	38.42	38.18	0.23%	96,971
Feb 10, 2025	38.25	38.49	38.22	38.33	38.09	0.68%	109,406
Feb 7, 2025	38.34	38.50	37.56	38.07	37.83	-0.78%	728,788
Feb 6, 2025	38.15	38.44	38.08	38.37	38.13	0.81%	106,998
Feb 5, 2025	37.80	38.11	37.70	38.06	37.82	0.82%	129,143
Feb 4, 2025	37.17	37.75	37.03	37.75	37.51	1.56%	152,751
Feb 3, 2025	37.10	37.58	36.86	37.17	36.93	-1.82%	231,286
Jan 31, 2025	38.10	38.40	37.75	37.86	37.62	0.16%	117,462
Jan 30, 2025	37.32	37.88	37.32	37.80	37.56	1.29%	123,194
Jan 29, 2025	37.51	37.51	37.16	37.32	37.08	-0.08%	76,734
Jan 28, 2025	36.90	37.50	36.35	37.35	37.11	1.91%	170,212
Jan 27, 2025	37.44	37.95	36.52	36.65	36.42	-5.64%	287,675
Jan 24, 2025	38.96	39.00	38.69	38.84	38.59	0.13%	86,801
Jan 23, 2025	38.77	38.81	38.58	38.79	38.54	0.47%	76,238
Jan 22, 2025	38.49	38.81	38.47	38.61	38.36	1.13%	145,135
Jan 21, 2025	37.50	39.59	37.46	38.18	37.94	1.92%	340,042
Jan 17, 2025	37.51	37.63	37.24	37.46	37.22	1.13%	92,373
Jan 16, 2025	37.39	37.46	37.04	37.04	36.80	-0.48%	77,711
Jan 15, 2025	36.91	37.34	36.75	37.22	36.98	1.14%	100,644
Jan 14, 2025	36.84	37.08	36.60	36.80	36.32	0.33%	89,162
Jan 13, 2025	36.58	36.69	36.21	36.68	36.20	-0.38%	155,541
Jan 10, 2025	37.03	37.09	36.55	36.82	36.34	-1.07%	126,459
Jan 8, 2025	37.15	37.45	37.00	37.22	36.74	0.19%	91,604
Jan 7, 2025	37.79	37.79	37.05	37.15	36.67	-1.28%	79,019
Jan 6, 2025	37.40	37.98	37.40	37.63	37.14	0.80%	92,625
Jan 3, 2025	36.90	37.41	36.74	37.33	36.84	1.94%	101,893
Jan 2, 2025	36.71	36.98	36.46	36.62	36.14	0.16%	109,105
Dec 31, 2024	36.69	36.98	36.50	36.56	36.08	-0.25%	112,956
Dec 30, 2024	36.50	36.87	36.41	36.65	36.17	-1.00%	126,694
Dec 27, 2024	37.47	37.47	36.80	37.02	36.54	-1.31%	92,352
Dec 26, 2024	37.46	37.64	37.32	37.51	37.02	-0.08%	91,196
Dec 24, 2024	36.94	37.73	36.81	37.54	37.05	2.04%	86,115
Dec 23, 2024	36.69	36.86	36.38	36.79	36.31	0.91%	174,332
Dec 20, 2024	36.05	36.95	36.00	36.46	35.99	0.86%	156,672
Dec 19, 2024	36.43	36.89	36.15	36.15	35.68	-0.52%	126,850
Dec 18, 2024	37.31	37.50	36.33	36.34	35.87	-2.36%	162,051
Dec 17, 2024	37.50	37.64	37.17	37.22	36.74	-1.06%	110,483
Dec 16, 2024	37.45	37.71	37.35	37.62	37.13	0.29%	133,878
Dec 13, 2024	37.29	37.66	37.29	37.51	36.78	0.59%	93,455
Dec 12, 2024	37.45	37.49	37.26	37.29	36.56	-0.72%	83,584
Dec 11, 2024	37.13	37.68	37.13	37.56	36.83	1.46%	109,949
Dec 10, 2024	37.51	37.55	36.90	37.02	36.30	-1.65%	123,321
Dec 9, 2024	37.93	38.05	37.61	37.64	36.91	-1.05%	123,965
Dec 6, 2024	37.88	38.12	37.80	38.04	37.30	0.56%	89,439
Dec 5, 2024	37.63	37.90	37.60	37.83	37.09	0.08%	96,351
Dec 4, 2024	37.50	37.85	37.37	37.80	37.06	1.12%	110,731
Dec 3, 2024	37.11	37.42	37.07	37.38	36.65	0.54%	81,576
Dec 2, 2024	36.99	37.20	36.91	37.18	36.45	0.46%	137,410
Nov 29, 2024	36.94	37.13	36.81	37.01	36.29	0.73%	82,784
Nov 27, 2024	36.94	36.94	36.50	36.74	36.02	-0.54%	118,640
Nov 26, 2024	36.59	36.94	36.59	36.94	36.22	0.71%	87,123
Nov 25, 2024	36.62	36.73	36.43	36.68	35.96	0.63%	135,522
Nov 22, 2024	36.52	36.67	36.30	36.45	35.74	-0.19%	84,908
Nov 21, 2024	36.30	36.69	36.26	36.52	35.81	0.63%	98,344
Nov 20, 2024	36.39	36.45	36.03	36.29	35.58	-0.30%	79,123
Nov 19, 2024	36.17	36.42	36.00	36.40	35.69	0.41%	74,182
Nov 18, 2024	35.83	36.27	35.83	36.25	35.54	1.51%	118,814
Nov 15, 2024	36.24	36.44	35.42	35.71	35.01	-2.75%	153,649
Nov 14, 2024	36.86	37.00	36.70	36.72	35.75	-0.24%	120,284
Nov 13, 2024	36.87	36.99	36.76	36.81	35.84	-0.38%	93,757
Nov 12, 2024	37.25	37.25	36.80	36.95	35.98	-0.81%	99,310
Nov 11, 2024	37.88	37.88	37.04	37.25	36.27	-0.40%	127,500
Nov 8, 2024	37.37	37.57	37.31	37.40	36.42	0.29%	141,794
Nov 7, 2024	36.75	37.34	36.75	37.29	36.31	1.44%	130,059
Nov 6, 2024	36.82	36.95	36.40	36.76	35.79	1.72%	101,539
Nov 5, 2024	35.97	36.40	35.97	36.14	35.19	0.44%	61,511
Nov 4, 2024	36.05	36.14	35.82	35.98	35.03	-0.06%	65,482
Nov 1, 2024	35.66	36.25	35.66	36.00	35.05	0.95%	104,737
Oct 31, 2024	36.36	36.48	35.54	35.66	34.72	-2.03%	151,165
Oct 30, 2024	36.40	36.49	36.16	36.40	35.44	-0.08%	80,200
Oct 29, 2024	36.29	36.53	36.27	36.43	35.47	0.44%	96,737
Oct 28, 2024	36.39	36.54	36.27	36.27	35.32	-0.25%	89,056
Oct 25, 2024	36.55	36.80	36.36	36.36	35.40	-0.14%	91,232
Oct 24, 2024	36.38	36.60	36.30	36.41	35.45	0.19%	67,693
Oct 23, 2024	36.81	36.87	36.08	36.34	35.38	-1.52%	111,888
Oct 22, 2024	36.88	36.98	36.80	36.90	35.93	0.08%	78,353
Oct 21, 2024	36.78	36.98	36.75	36.87	35.90	0.16%	77,655
Oct 18, 2024	37.00	37.00	36.64	36.81	35.84	0.22%	91,753
Oct 17, 2024	37.00	37.14	36.69	36.73	35.76	0.03%	109,600
Oct 16, 2024	36.72	36.85	36.60	36.72	35.75	-0.14%	106,932
Oct 15, 2024	37.47	37.51	36.63	36.77	35.80	-1.50%	136,959
Oct 14, 2024	37.06	37.46	37.00	37.33	36.10	1.41%	205,164
Oct 11, 2024	36.86	36.89	36.63	36.81	35.60	-0.14%	97,670
Oct 10, 2024	36.53	36.88	36.33	36.86	35.65	0.90%	120,060
Oct 9, 2024	36.25	36.60	36.25	36.53	35.33	0.77%	156,016
Oct 8, 2024	36.00	36.30	35.93	36.25	35.06	1.34%	161,272
Oct 7, 2024	35.77	35.99	35.70	35.77	34.59	0.34%	188,557
Oct 4, 2024	35.73	35.86	35.38	35.65	34.48	1.48%	152,910
Oct 3, 2024	34.83	35.39	34.83	35.13	33.97	0.11%	94,974
Oct 2, 2024	34.86	35.31	34.86	35.09	33.94	0.66%	77,853
Oct 1, 2024	35.49	35.49	34.66	34.86	33.71	-1.64%	183,062
Sep 30, 2024	35.13	35.44	35.02	35.44	34.27	1.23%	400,807
Sep 27, 2024	35.03	35.15	34.91	35.01	33.86	0.03%	172,583