BST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	48.41	48.65	48.18	48.62	-	0.85%	10,863
Jun 15, 2026	49.00	49.20	47.75	48.21	48.21	1.43%	151,440
Jun 12, 2026	46.83	47.91	46.61	47.78	47.53	2.64%	111,784
Jun 11, 2026	45.25	46.73	45.25	46.55	46.31	3.03%	121,409
Jun 10, 2026	45.59	46.59	44.92	45.18	44.94	-1.91%	88,015
Jun 9, 2026	46.55	46.93	44.50	46.06	45.82	0.17%	135,023
Jun 8, 2026	46.42	47.19	45.80	45.98	45.74	-0.09%	137,207
Jun 5, 2026	47.94	48.11	45.79	46.02	45.78	-5.54%	162,562
Jun 4, 2026	48.35	48.99	48.05	48.72	48.47	-0.75%	103,381
Jun 3, 2026	50.01	50.01	48.63	49.09	48.83	-1.50%	158,252
Jun 2, 2026	49.39	50.00	49.28	49.84	49.58	1.07%	110,425
Jun 1, 2026	49.70	50.31	48.71	49.31	49.05	-0.44%	207,969
May 29, 2026	49.45	50.56	49.10	49.53	49.27	0.57%	151,284
May 28, 2026	48.46	49.25	48.30	49.25	48.99	2.31%	159,394
May 27, 2026	48.14	48.67	47.69	48.14	47.89	0.65%	136,961
May 26, 2026	46.88	48.05	46.81	47.83	47.58	2.88%	240,455
May 22, 2026	46.65	46.73	46.15	46.49	46.25	1.46%	126,547
May 21, 2026	45.18	45.90	45.18	45.82	45.58	1.04%	65,943
May 20, 2026	44.27	45.47	44.20	45.35	45.11	2.63%	105,853
May 19, 2026	44.27	44.51	43.84	44.19	43.96	-0.27%	127,880
May 18, 2026	45.50	45.59	43.71	44.31	44.08	-2.25%	225,482
May 15, 2026	45.93	46.10	45.33	45.33	45.09	-1.52%	135,598
May 14, 2026	45.36	46.35	45.36	46.28	45.79	2.14%	148,616
May 13, 2026	45.06	45.53	44.70	45.31	44.83	0.91%	104,413
May 12, 2026	44.95	45.50	44.11	44.90	44.42	-0.22%	83,688
May 11, 2026	44.89	45.69	44.78	45.00	44.52	0.18%	167,239
May 8, 2026	44.60	45.00	44.48	44.92	44.44	1.13%	100,433
May 7, 2026	44.71	45.00	44.38	44.42	43.95	-0.09%	125,361
May 6, 2026	43.89	44.63	43.89	44.46	43.99	2.07%	105,821
May 5, 2026	43.20	43.75	43.20	43.56	43.10	1.14%	70,235
May 4, 2026	43.03	43.37	42.90	43.07	42.61	-0.58%	106,611
May 1, 2026	42.18	43.55	42.13	43.32	42.86	3.02%	165,135
Apr 30, 2026	42.01	42.24	41.69	42.05	41.60	0.65%	238,720
Apr 29, 2026	42.36	42.66	41.50	41.78	41.34	-1.07%	190,746
Apr 28, 2026	42.25	42.78	42.05	42.23	41.78	-1.24%	106,385
Apr 27, 2026	42.74	42.93	42.50	42.76	42.31	0.21%	85,900
Apr 24, 2026	41.68	42.77	41.63	42.67	42.22	3.34%	200,091
Apr 23, 2026	41.62	41.84	41.13	41.29	40.85	-1.05%	79,405
Apr 22, 2026	41.52	41.78	41.44	41.73	41.29	1.56%	95,956
Apr 21, 2026	41.20	41.60	41.00	41.09	40.65	-0.34%	68,531
Apr 20, 2026	41.29	41.50	41.15	41.23	40.79	-0.27%	81,540
Apr 17, 2026	41.25	41.56	41.19	41.34	40.90	0.95%	72,948
Apr 16, 2026	41.06	41.21	40.77	40.95	40.52	-0.10%	61,759
Apr 15, 2026	40.90	41.14	40.67	40.99	40.56	0.74%	93,407
Apr 14, 2026	40.21	41.14	40.14	40.94	40.26	2.50%	147,928
Apr 13, 2026	39.34	40.04	39.03	39.94	39.28	0.94%	71,041
Apr 10, 2026	39.03	39.78	39.03	39.57	38.91	1.33%	90,342
Apr 9, 2026	38.46	39.10	38.32	39.05	38.40	1.53%	86,101
Apr 8, 2026	38.49	38.86	38.20	38.46	37.82	3.61%	97,151
Apr 7, 2026	36.73	37.35	36.73	37.12	36.50	0.03%	61,501