BST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	45.70	45.90	45.19	45.35	45.35	-0.85%	80,818
Jul 23, 2026	45.83	46.43	45.50	45.74	45.74	-1.12%	75,669
Jul 22, 2026	45.78	46.74	45.52	46.26	46.26	0.81%	58,558
Jul 21, 2026	45.71	46.02	45.51	45.89	45.89	1.93%	66,975
Jul 20, 2026	45.20	45.75	44.96	45.02	45.02	0.36%	69,025
Jul 17, 2026	45.07	45.49	44.75	44.86	44.86	-2.67%	116,513
Jul 16, 2026	47.00	47.13	45.75	46.09	46.09	-2.60%	79,531
Jul 15, 2026	47.75	47.75	46.78	47.32	47.32	-0.40%	72,166
Jul 14, 2026	47.35	47.95	47.18	47.76	47.51	1.94%	65,810
Jul 13, 2026	47.98	48.00	46.85	46.85	46.60	-2.84%	117,234
Jul 10, 2026	48.35	48.46	47.94	48.22	47.97	0.02%	55,109
Jul 9, 2026	47.96	48.57	47.75	48.21	47.96	1.28%	47,664
Jul 8, 2026	47.12	48.12	47.11	47.60	47.35	0.23%	62,592
Jul 7, 2026	48.11	48.68	47.37	47.49	47.24	-2.70%	77,777
Jul 6, 2026	48.75	49.71	48.75	48.81	48.55	0.64%	83,289
Jul 2, 2026	50.00	50.52	48.18	48.50	48.25	-2.92%	58,263
Jul 1, 2026	50.49	50.82	49.96	49.96	49.70	-1.48%	80,346
Jun 30, 2026	49.08	51.30	49.08	50.71	50.44	3.36%	265,365
Jun 29, 2026	48.15	49.28	48.08	49.06	48.80	2.17%	116,037
Jun 26, 2026	48.16	49.19	48.00	48.02	47.77	-1.78%	102,817
Jun 25, 2026	49.13	49.13	48.10	48.89	48.63	2.88%	95,632
Jun 24, 2026	48.42	48.72	47.42	47.52	47.27	-1.90%	98,574
Jun 23, 2026	47.66	48.69	47.20	48.44	48.19	-1.26%	95,370
Jun 22, 2026	49.00	49.38	48.78	49.06	48.80	2.21%	92,885
Jun 18, 2026	48.17	49.00	47.85	48.00	47.75	1.44%	81,280
Jun 17, 2026	48.32	48.60	47.32	47.32	47.07	-1.52%	65,658
Jun 16, 2026	48.41	48.65	47.88	48.05	47.80	-0.33%	95,170
Jun 15, 2026	49.00	49.20	47.75	48.21	47.96	1.43%	155,551
Jun 12, 2026	46.83	47.91	46.61	47.78	47.28	2.64%	111,784
Jun 11, 2026	45.25	46.73	45.25	46.55	46.06	3.03%	121,409
Jun 10, 2026	45.59	46.59	44.92	45.18	44.71	-1.91%	88,015
Jun 9, 2026	46.55	46.93	44.50	46.06	45.58	0.17%	135,023
Jun 8, 2026	46.42	47.19	45.80	45.98	45.50	-0.09%	137,207
Jun 5, 2026	47.94	48.11	45.79	46.02	45.54	-5.54%	162,562
Jun 4, 2026	48.35	48.99	48.05	48.72	48.21	-0.75%	103,381
Jun 3, 2026	50.01	50.01	48.63	49.09	48.58	-1.50%	158,252
Jun 2, 2026	49.39	50.00	49.28	49.84	49.32	1.07%	110,425
Jun 1, 2026	49.70	50.31	48.71	49.31	48.80	-0.44%	207,969
May 29, 2026	49.45	50.56	49.10	49.53	49.01	0.57%	151,284
May 28, 2026	48.46	49.25	48.30	49.25	48.74	2.31%	159,394
May 27, 2026	48.14	48.67	47.69	48.14	47.64	0.65%	136,961
May 26, 2026	46.88	48.05	46.81	47.83	47.33	2.88%	240,455
May 22, 2026	46.65	46.73	46.15	46.49	46.00	1.46%	126,547
May 21, 2026	45.18	45.90	45.18	45.82	45.34	1.04%	65,943
May 20, 2026	44.27	45.47	44.20	45.35	44.88	2.63%	105,853
May 19, 2026	44.27	44.51	43.84	44.19	43.73	-0.27%	127,880
May 18, 2026	45.50	45.59	43.71	44.31	43.85	-2.25%	225,482
May 15, 2026	45.93	46.10	45.33	45.33	44.86	-1.52%	135,598
May 14, 2026	45.36	46.35	45.36	46.28	45.55	2.14%	148,616
May 13, 2026	45.06	45.53	44.70	45.31	44.59	0.91%	104,413