BST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	49.64	50.27	49.46	49.94	-	-0.78%	59,425
Sep 11, 2026	50.17	50.92	50.00	50.33	50.33	1.57%	91,244
Sep 10, 2026	49.29	50.11	49.28	49.55	49.55	-1.47%	125,291
Sep 9, 2026	50.50	51.21	50.16	50.29	50.29	-1.02%	105,794
Sep 8, 2026	50.80	51.11	50.61	50.81	50.81	0.10%	110,352
Sep 4, 2026	49.99	50.76	49.76	50.76	50.76	1.81%	48,691
Sep 3, 2026	50.23	50.51	49.67	49.86	49.86	-0.70%	106,102
Sep 2, 2026	50.23	50.65	50.18	50.21	50.21	-0.30%	46,121
Sep 1, 2026	50.68	50.68	50.18	50.36	50.36	-0.98%	77,229
Aug 31, 2026	50.89	50.95	50.69	50.86	50.86	0.10%	101,914
Aug 28, 2026	50.98	51.22	50.63	50.81	50.81	0.22%	89,812
Aug 27, 2026	50.04	50.87	49.80	50.70	50.70	2.07%	80,227
Aug 26, 2026	49.37	49.90	49.34	49.67	49.67	0.24%	69,153
Aug 25, 2026	49.36	49.88	49.07	49.55	49.55	1.10%	69,069
Aug 24, 2026	49.45	49.46	48.99	49.01	49.01	-1.13%	58,193
Aug 21, 2026	49.19	49.86	49.19	49.57	49.57	0.77%	64,578
Aug 20, 2026	48.56	49.40	48.56	49.19	49.19	0.61%	45,529
Aug 19, 2026	49.62	49.77	48.76	48.89	48.89	-1.09%	61,947
Aug 18, 2026	49.85	50.00	49.40	49.43	49.43	-1.30%	91,064
Aug 17, 2026	49.95	50.51	49.39	50.08	50.08	0.52%	123,992
Aug 14, 2026	50.25	50.55	49.64	49.82	49.82	-0.60%	92,771
Aug 13, 2026	50.22	50.48	50.10	50.37	50.12	0.80%	93,093
Aug 12, 2026	49.61	50.15	49.55	49.97	49.72	1.38%	77,548
Aug 11, 2026	49.38	49.49	49.08	49.29	49.05	0.45%	60,487
Aug 10, 2026	48.85	49.28	48.85	49.07	48.83	0.66%	67,870
Aug 7, 2026	48.53	49.20	48.42	48.75	48.51	0.91%	74,541
Aug 6, 2026	48.04	48.67	47.53	48.31	48.07	-0.78%	48,639
Aug 5, 2026	49.38	49.63	48.50	48.69	48.45	0.27%	105,985
Aug 4, 2026	48.43	48.97	48.10	48.56	48.32	1.91%	129,855
Aug 3, 2026	46.34	47.82	46.34	47.65	47.41	3.00%	155,494
Jul 31, 2026	46.05	46.75	46.02	46.26	46.03	1.29%	94,703
Jul 30, 2026	44.82	45.67	44.50	45.67	45.44	3.72%	142,221
Jul 29, 2026	44.31	44.82	44.00	44.03	43.81	-1.15%	118,957
Jul 28, 2026	44.45	44.95	44.14	44.54	44.32	-1.85%	110,298
Jul 27, 2026	45.64	46.34	44.89	45.38	45.15	0.07%	72,816
Jul 24, 2026	45.70	45.90	45.19	45.35	45.12	-0.85%	80,950
Jul 23, 2026	45.83	46.43	45.50	45.74	45.51	-1.12%	76,523
Jul 22, 2026	45.78	46.74	45.52	46.26	46.03	0.81%	62,181
Jul 21, 2026	45.71	46.02	45.51	45.89	45.66	1.93%	68,261
Jul 20, 2026	45.20	45.75	44.96	45.02	44.80	0.36%	69,149
Jul 17, 2026	45.07	45.49	44.75	44.86	44.64	-2.67%	118,163
Jul 16, 2026	47.00	47.13	45.75	46.09	45.86	-2.60%	82,533
Jul 15, 2026	47.75	47.75	46.78	47.32	47.09	-0.40%	72,572
Jul 14, 2026	47.35	47.95	47.18	47.76	47.27	1.94%	67,222
Jul 13, 2026	47.98	48.00	46.85	46.85	46.37	-2.84%	117,234
Jul 10, 2026	48.35	48.46	47.94	48.22	47.73	0.02%	55,109
Jul 9, 2026	47.96	48.57	47.75	48.21	47.72	1.28%	47,664
Jul 8, 2026	47.12	48.12	47.11	47.60	47.12	0.23%	62,592
Jul 7, 2026	48.11	48.68	47.37	47.49	47.01	-2.70%	77,777
Jul 6, 2026	48.75	49.71	48.75	48.81	48.31	0.64%	83,289