BST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	43.89	44.10	43.89	44.10	-	1.24%	19,830
May 5, 2026	43.20	43.75	43.20	43.56	43.56	1.14%	70,001
May 4, 2026	43.03	43.37	42.90	43.07	43.07	-0.58%	106,364
May 1, 2026	42.18	43.55	42.13	43.32	43.32	3.02%	162,201
Apr 30, 2026	42.01	42.24	41.69	42.05	42.05	0.65%	237,856
Apr 29, 2026	42.36	42.66	41.50	41.78	41.78	-1.07%	187,501
Apr 28, 2026	42.25	42.78	42.05	42.23	42.23	-1.24%	104,311
Apr 27, 2026	42.74	42.93	42.50	42.76	42.76	0.21%	85,894
Apr 24, 2026	41.68	42.77	41.63	42.67	42.67	3.34%	197,077
Apr 23, 2026	41.62	41.84	41.13	41.29	41.29	-1.05%	79,398
Apr 22, 2026	41.52	41.78	41.44	41.73	41.73	1.56%	95,866
Apr 21, 2026	41.20	41.60	41.00	41.09	41.09	-0.34%	66,985
Apr 20, 2026	41.29	41.50	41.15	41.23	41.23	-0.27%	78,904
Apr 17, 2026	41.25	41.56	41.19	41.34	41.34	0.95%	72,933
Apr 16, 2026	41.06	41.21	40.77	40.95	40.95	-0.10%	60,860
Apr 15, 2026	40.90	41.14	40.67	40.99	40.99	0.12%	93,023
Apr 14, 2026	40.21	41.14	40.14	40.94	40.69	2.50%	147,625
Apr 13, 2026	39.34	40.04	39.03	39.94	39.70	0.94%	71,041
Apr 10, 2026	39.03	39.78	39.03	39.57	39.33	1.33%	90,342
Apr 9, 2026	38.46	39.10	38.32	39.05	38.81	1.53%	86,101
Apr 8, 2026	38.49	38.86	38.20	38.46	38.23	3.61%	97,151
Apr 7, 2026	36.73	37.35	36.73	37.12	36.89	0.03%	61,501
Apr 6, 2026	37.25	37.74	37.00	37.11	36.88	-0.24%	77,480
Apr 2, 2026	36.55	37.33	36.38	37.20	36.97	-0.40%	52,866
Apr 1, 2026	36.90	37.80	36.63	37.35	37.12	2.75%	126,491
Mar 31, 2026	35.62	36.89	35.55	36.35	36.13	3.50%	232,545
Mar 30, 2026	35.48	35.79	34.87	35.12	34.91	-0.11%	128,211
Mar 27, 2026	35.97	36.25	35.09	35.16	34.95	-2.90%	189,464
Mar 26, 2026	36.97	37.41	36.16	36.21	35.99	-3.34%	134,812
Mar 25, 2026	37.21	37.67	37.14	37.46	37.23	0.89%	80,929
Mar 24, 2026	37.13	37.24	36.76	37.13	36.90	-0.30%	89,885
Mar 23, 2026	37.47	38.08	37.24	37.24	37.01	0.08%	116,531
Mar 20, 2026	38.02	38.68	37.13	37.21	36.98	-2.23%	65,792
Mar 19, 2026	38.00	38.30	37.85	38.06	37.83	-0.29%	54,620
Mar 18, 2026	38.65	39.09	38.12	38.17	37.94	-1.73%	79,126
Mar 17, 2026	38.93	39.24	38.65	38.84	38.60	0.26%	42,143
Mar 16, 2026	38.82	39.20	38.65	38.74	38.50	0.36%	47,982
Mar 13, 2026	39.09	39.10	38.51	38.60	38.36	-1.23%	59,117
Mar 12, 2026	39.53	39.79	39.08	39.08	38.59	-2.13%	56,384
Mar 11, 2026	39.63	40.08	39.63	39.93	39.43	1.35%	43,136
Mar 10, 2026	39.01	39.75	38.85	39.40	38.91	1.03%	57,771
Mar 9, 2026	38.83	39.00	38.36	39.00	38.51	-0.33%	101,326
Mar 6, 2026	39.50	39.97	39.02	39.13	38.64	-1.68%	107,804
Mar 5, 2026	39.79	40.05	39.60	39.80	39.30	-0.48%	56,224
Mar 4, 2026	39.88	40.06	39.56	39.99	39.49	1.27%	75,391
Mar 3, 2026	39.61	39.84	39.13	39.49	39.00	-1.94%	98,692
Mar 2, 2026	39.62	40.45	39.61	40.27	39.77	0.20%	92,734
Feb 27, 2026	40.18	40.32	39.85	40.19	39.69	-0.25%	83,397
Feb 26, 2026	40.26	40.44	39.90	40.29	39.79	0.07%	67,547
Feb 25, 2026	39.95	40.49	39.95	40.26	39.76	1.16%	56,660