Register to chat with like-minded investors on our interactive forums.
BSTZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 18.23 | 0.00 | 0.00% | 18.27 | 18.3399 | 18.1901 | 152,910 |
| May 09 2024 | 18.23 | 0.06 | 0.33% | 18.12 | 18.25 | 18.09 | 155,270 |
| May 08 2024 | 18.17 | -0.01 | -0.06% | 18.10 | 18.17 | 18.00 | 145,777 |
| May 07 2024 | 18.18 | 0.01 | 0.06% | 18.20 | 18.28 | 18.14 | 179,482 |
| May 06 2024 | 18.17 | 0.33 | 1.85% | 17.92 | 18.21 | 17.9001 | 221,602 |
| May 03 2024 | 17.84 | 0.28 | 1.59% | 17.88 | 17.88 | 17.75 | 176,653 |
| May 02 2024 | 17.56 | 0.15 | 0.86% | 17.53 | 17.65 | 17.362 | 115,577 |
| May 01 2024 | 17.41 | 0.08 | 0.46% | 17.30 | 17.6693 | 17.24 | 303,079 |
| Apr 30 2024 | 17.33 | -0.37 | -2.09% | 17.60 | 17.60 | 17.32 | 323,423 |
| Apr 29 2024 | 17.70 | 0.08 | 0.45% | 17.71 | 17.7299 | 17.56 | 159,210 |
| Apr 26 2024 | 17.62 | 0.32 | 1.85% | 17.37 | 17.70 | 17.36 | 173,372 |
| Apr 25 2024 | 17.30 | -0.02 | -0.12% | 17.06 | 17.3575 | 17.06 | 138,753 |
| Apr 24 2024 | 17.32 | 0.02 | 0.12% | 17.42 | 17.47 | 17.25 | 188,262 |
| Apr 23 2024 | 17.30 | 0.13 | 0.76% | 17.25 | 17.35 | 17.13 | 218,981 |
| Apr 22 2024 | 17.17 | 0.16 | 0.94% | 17.06 | 17.235 | 17.00 | 210,564 |
| Apr 19 2024 | 17.01 | -0.37 | -2.13% | 17.30 | 17.35 | 17.01 | 396,013 |
| Apr 18 2024 | 17.38 | -0.16 | -0.91% | 17.54 | 17.57 | 17.36 | 152,367 |
| Apr 17 2024 | 17.54 | -0.26 | -1.46% | 17.86 | 17.86 | 17.515 | 209,506 |
| Apr 16 2024 | 17.80 | -0.06 | -0.34% | 17.78 | 17.89 | 17.70 | 243,875 |
| Apr 15 2024 | 17.86 | -0.41 | -2.24% | 18.35 | 18.42 | 17.84 | 195,317 |
| Apr 12 2024 | 18.27 | -0.56 | -2.97% | 18.61 | 18.61 | 18.255 | 446,933 |
| Apr 11 2024 | 18.83 | 0.29 | 1.56% | 18.62 | 18.84 | 18.60 | 137,064 |
| Apr 10 2024 | 18.54 | -0.48 | -2.52% | 18.68 | 18.89 | 18.54 | 247,754 |
| Apr 09 2024 | 19.02 | 0.05 | 0.26% | 19.03 | 19.074 | 18.95 | 166,075 |
| Apr 08 2024 | 18.97 | 0.12 | 0.64% | 18.88 | 19.09 | 18.88 | 205,356 |
| Apr 05 2024 | 18.85 | -0.09 | -0.48% | 18.93 | 19.02 | 18.775 | 237,284 |
| Apr 04 2024 | 18.94 | -0.15 | -0.79% | 19.26 | 19.3597 | 18.932 | 354,925 |
| Apr 03 2024 | 19.09 | -0.01 | -0.05% | 19.03 | 19.205 | 19.0002 | 155,581 |
| Apr 02 2024 | 19.10 | -0.25 | -1.29% | 19.18 | 19.20 | 19.05 | 218,138 |
| Apr 01 2024 | 19.35 | -0.05 | -0.26% | 19.40 | 19.47 | 19.26 | 239,280 |
| Mar 28 2024 | 19.40 | 0.19 | 0.99% | 19.21 | 19.442 | 19.21 | 312,199 |
| Mar 27 2024 | 19.21 | 0.13 | 0.68% | 19.15 | 19.245 | 19.09 | 319,228 |
| Mar 26 2024 | 19.08 | 0.13 | 0.69% | 19.01 | 19.16 | 19.01 | 188,342 |
| Mar 25 2024 | 18.95 | 0.17 | 0.91% | 18.70 | 18.97 | 18.70 | 212,117 |
| Mar 22 2024 | 18.78 | 0.14 | 0.75% | 18.63 | 18.78 | 18.59 | 188,320 |
| Mar 21 2024 | 18.64 | 0.13 | 0.70% | 18.65 | 18.6799 | 18.56 | 174,621 |
| Mar 20 2024 | 18.51 | 0.19 | 1.04% | 18.30 | 18.52 | 18.22 | 201,815 |
| Mar 19 2024 | 18.32 | -0.15 | -0.81% | 18.41 | 18.41 | 18.15 | 234,603 |
| Mar 18 2024 | 18.47 | 0.02 | 0.11% | 18.60 | 18.66 | 18.45 | 163,857 |
| Mar 15 2024 | 18.45 | -0.27 | -1.44% | 18.55 | 18.89 | 18.426 | 197,015 |
| Mar 14 2024 | 18.72 | -0.19 | -1.00% | 18.79 | 18.9115 | 18.56 | 288,073 |
| Mar 13 2024 | 18.91 | -0.16 | -0.84% | 19.09 | 19.09 | 18.86 | 145,827 |
| Mar 12 2024 | 19.07 | 0.15 | 0.79% | 18.96 | 19.08 | 18.89 | 166,327 |
| Mar 11 2024 | 18.92 | -0.26 | -1.36% | 19.10 | 19.10 | 18.90 | 190,101 |
| Mar 08 2024 | 19.18 | -0.07 | -0.36% | 19.34 | 19.425 | 19.14 | 303,494 |
| Mar 07 2024 | 19.25 | 0.28 | 1.48% | 19.00 | 19.30 | 18.99 | 330,920 |
| Mar 06 2024 | 18.97 | 0.36 | 1.93% | 18.76 | 18.9801 | 18.69 | 212,336 |
| Mar 05 2024 | 18.61 | -0.27 | -1.43% | 18.75 | 18.8187 | 18.54 | 211,081 |
| Mar 04 2024 | 18.88 | -0.01 | -0.05% | 18.88 | 18.92 | 18.80 | 160,811 |
| Mar 01 2024 | 18.89 | 0.23 | 1.23% | 18.71 | 18.95 | 18.69 | 392,011 |
| Feb 29 2024 | 18.66 | -0.03 | -0.16% | 18.74 | 18.7793 | 18.65 | 329,093 |
| Feb 28 2024 | 18.69 | -0.20 | -1.06% | 18.66 | 18.77 | 18.59 | 240,851 |
| Feb 27 2024 | 18.89 | 0.10 | 0.53% | 18.83 | 18.915 | 18.79 | 313,862 |
| Feb 26 2024 | 18.79 | 0.03 | 0.16% | 18.79 | 18.875 | 18.79 | 336,611 |
| Feb 23 2024 | 18.76 | 0.07 | 0.37% | 18.81 | 18.8456 | 18.69 | 401,654 |
| Feb 22 2024 | 18.69 | 0.67 | 3.72% | 18.35 | 18.76 | 18.33 | 364,534 |
| Feb 21 2024 | 18.02 | -0.12 | -0.66% | 18.10 | 18.1583 | 17.9314 | 198,935 |
| Feb 20 2024 | 18.14 | -0.31 | -1.68% | 18.41 | 18.45 | 18.055 | 258,486 |
| Feb 16 2024 | 18.45 | -0.12 | -0.65% | 18.55 | 18.595 | 18.435 | 283,441 |
| Feb 15 2024 | 18.57 | -0.01 | -0.05% | 18.63 | 18.6741 | 18.52 | 393,947 |
| Feb 14 2024 | 18.58 | 0.15 | 0.81% | 18.48 | 18.62 | 18.43 | 366,300 |
| Feb 13 2024 | 18.43 | -0.22 | -1.18% | 18.33 | 18.47 | 18.21 | 589,446 |
| Feb 12 2024 | 18.65 | 0.27 | 1.47% | 18.35 | 18.79 | 18.35 | 488,762 |
