BST Historical Prices

Summary

Key Stock Metrics

27.87

(April 7, 2025)

52-Week Low

39.59

(January 21, 2025)

52-Week High

62.16

(February 16, 2021)

All-Time High

37.79

(June 25, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2019-04-10 33.62 33.93 33.48 33.70 48702
2019-04-11 33.74 34.17 33.68 33.70 52748
2019-04-12 33.97 33.97 33.60 33.96 31712
2019-04-15 34.00 34.14 33.57 33.76 53577
2019-04-16 33.91 33.97 33.50 33.74 70369
2019-04-17 33.75 33.85 33.65 33.71 57844
2019-04-18 33.63 33.73 33.52 33.58 46964
2019-04-22 33.45 33.77 33.44 33.67 47095
2019-04-23 33.70 34.01 33.53 34.00 75147
2019-04-24 34.06 34.15 33.92 33.97 53551
2019-04-25 34.04 34.15 33.99 34.15 71998
2019-04-26 34.20 34.21 33.69 33.96 91644
2019-04-29 34.00 34.69 33.96 34.46 124854
2019-04-30 34.40 34.41 33.78 34.05 162315
2019-05-01 34.35 34.61 33.39 33.77 164029
2019-05-02 33.57 33.78 33.14 33.54 70136
2019-05-03 33.54 34.24 33.54 34.18 84333
2019-05-06 33.50 34.11 33.41 34.11 76445
2019-05-07 33.51 33.86 33.12 33.12 100509
2019-05-08 33.07 33.40 33.01 33.31 51503
2019-05-09 33.01 33.15 31.86 33.07 140270
2019-05-10 33.15 33.15 32.44 33.11 50159
2019-05-13 32.03 32.50 31.71 31.66 152380
2019-05-14 31.94 32.56 31.94 32.45 82367
2019-05-15 32.22 32.85 32.09 32.77 76558
2019-05-16 32.90 33.32 32.84 33.00 81203
2019-05-17 32.90 33.23 32.71 32.81 77352
2019-05-20 32.50 32.52 31.57 31.89 114598
2019-05-21 32.47 32.47 32.07 32.25 101876
2019-05-22 32.07 32.43 32.07 32.20 48494
2019-05-23 31.90 31.90 31.52 31.70 71420
2019-05-24 31.79 31.98 31.56 31.64 78479
2019-05-28 31.54 32.03 31.54 31.63 55739
2019-05-29 31.38 31.41 30.64 31.10 184284
2019-05-30 31.10 31.38 31.10 31.16 65781
2019-05-31 30.90 31.01 30.67 30.81 74414
2019-06-03 30.83 31.12 29.70 29.98 179310
2019-06-04 30.21 30.91 30.00 30.78 127778
2019-06-05 31.13 31.25 30.76 31.21 99154
2019-06-06 31.26 31.68 31.09 31.56 86771
2019-06-07 31.75 32.25 31.62 32.24 94659
2019-06-10 32.55 32.90 32.55 32.66 121857
2019-06-11 33.05 33.05 32.38 32.55 66913
2019-06-12 32.40 32.72 32.28 32.13 63626
2019-06-13 32.31 32.45 32.25 32.29 69032
2019-06-14 32.19 32.23 31.89 32.15 61346
2019-06-17 32.09 32.52 32.09 32.18 69345
2019-06-18 32.54 32.81 32.49 32.50 80177
2019-06-19 32.55 32.72 32.36 32.71 127012
2019-06-20 33.18 33.24 32.79 32.90 101021
2019-06-21 32.84 32.87 32.53 32.66 116553
2019-06-24 32.65 32.77 32.31 32.39 95288
2019-06-25 32.15 32.25 31.15 31.31 269050
2019-06-26 31.54 31.76 31.37 31.57 115417
2019-06-27 31.65 32.01 31.65 31.88 79938
2019-06-28 31.99 32.31 31.95 32.31 107634
2019-07-01 32.82 32.84 32.47 32.64 90384
2019-07-02 32.65 32.81 32.56 32.81 58313
2019-07-03 32.86 33.05 32.84 32.99 46830
2019-07-05 32.93 32.98 32.70 32.94 61363
2019-07-08 32.79 33.00 32.75 32.97 116236
2019-07-09 32.94 33.19 32.84 33.14 61838
2019-07-10 33.41 33.62 33.38 33.58 89297
2019-07-11 33.69 34.03 33.65 33.72 130612
2019-07-12 33.82 33.95 33.75 33.87 80746
2019-07-15 33.86 34.00 33.80 33.94 61881
2019-07-16 33.99 34.17 33.83 33.98 78682
2019-07-17 33.92 34.35 33.91 34.13 69077
2019-07-18 34.10 34.17 33.81 34.12 69019
2019-07-19 34.34 34.38 33.98 34.20 79252
2019-07-22 34.26 34.43 34.12 34.25 116507
2019-07-23 34.43 34.49 34.00 34.11 90633
2019-07-24 33.98 34.62 33.97 34.55 50994
2019-07-25 34.48 34.48 33.73 33.89 242725
2019-07-26 33.84 34.23 33.75 34.14 57788
2019-07-29 34.15 34.36 33.61 34.10 70598
2019-07-30 33.61 33.94 33.61 33.82 64618
2019-07-31 34.00 34.00 33.50 33.79 106960
2019-08-01 33.96 34.29 33.52 33.70 95801
2019-08-02 33.55 33.55 32.82 33.17 79753
2019-08-05 32.51 32.76 31.80 32.11 155452
2019-08-06 32.25 32.44 31.92 32.26 93088
2019-08-07 31.96 32.36 31.79 32.34 73287
2019-08-08 32.40 33.22 32.40 33.22 57221
2019-08-09 33.30 33.47 32.85 33.15 63942
2019-08-12 32.93 32.93 32.53 32.60 90040
2019-08-13 32.58 33.54 31.89 33.00 115860
2019-08-14 32.52 32.57 31.91 32.22 74862
2019-08-15 32.17 32.19 31.65 31.96 66325
2019-08-16 32.07 32.57 32.07 32.50 49455
2019-08-19 32.96 33.22 32.77 32.80 51601
2019-08-20 32.75 33.02 32.59 32.92 53628
2019-08-21 33.26 33.30 33.00 33.02 42593
2019-08-22 33.20 33.20 32.72 33.06 40986
2019-08-23 32.98 33.55 32.63 32.82 199911
2019-08-26 33.14 33.26 32.89 32.96 64377
2019-08-27 33.17 33.21 32.71 32.75 57628
2019-08-28 32.70 32.84 32.51 32.74 60890
2019-08-29 33.02 33.16 32.94 33.12 88946
2019-08-30 33.12 33.21 32.95 33.03 38894
2019-09-03 32.98 33.03 32.41 32.49 121529
2019-09-04 32.70 33.10 32.70 33.07 31894
2019-09-05 33.37 33.64 33.37 33.54 78197
2019-09-06 33.61 33.66 33.45 33.48 40975
2019-09-09 33.47 33.47 32.81 32.96 82717
2019-09-10 32.81 32.81 32.42 32.54 61901
2019-09-11 32.56 32.86 32.55 32.83 49727
2019-09-12 32.89 33.18 32.87 32.94 40157
2019-09-13 32.98 32.98 32.58 32.74 68815
2019-09-16 32.36 32.81 32.36 32.74 47790
2019-09-17 32.74 32.94 32.74 32.94 34203
2019-09-18 32.91 33.03 32.51 32.78 57463
2019-09-19 32.82 33.00 32.82 32.97 44872
2019-09-20 32.99 33.01 32.50 32.71 50544
2019-09-23 32.50 32.68 32.50 32.55 47755
2019-09-24 32.55 32.75 32.11 32.14 60665
2019-09-25 32.09 32.47 31.80 32.44 61780
2019-09-26 32.51 32.51 32.21 32.30 33239
2019-09-27 32.37 32.42 31.75 31.84 96066
2019-09-30 31.89 32.09 31.86 32.00 75934
2019-10-01 32.00 32.10 31.52 31.60 73744
2019-10-02 31.49 31.50 30.72 31.26 150998
2019-10-03 31.23 31.97 31.03 31.90 74611
2019-10-04 32.29 32.35 31.97 32.35 44881
2019-10-07 32.24 32.29 32.06 32.11 52704
2019-10-08 31.76 31.98 31.66 31.79 40936
2019-10-09 31.96 32.23 31.90 32.18 45826
2019-10-10 32.31 32.42 32.06 32.27 43884
2019-10-11 32.40 32.59 32.29 32.30 79928
2019-10-14 32.27 32.33 32.19 32.25 21406
2019-10-15 32.36 32.98 32.25 32.90 87834
2019-10-16 32.86 32.86 32.40 32.66 36639
2019-10-17 32.68 32.80 32.41 32.42 55003
2019-10-18 32.25 32.36 31.93 31.93 79732
2019-10-21 32.03 32.14 31.90 32.04 44127
2019-10-22 32.27 32.27 31.90 32.13 52193
2019-10-23 32.04 32.10 31.45 31.78 70685
2019-10-24 31.92 32.17 31.75 32.10 86238
2019-10-25 31.91 32.15 31.91 32.07 44039
2019-10-28 32.19 32.29 32.12 32.19 84826
2019-10-29 32.24 32.32 31.74 31.88 143460
2019-10-30 31.87 32.14 31.75 32.14 66476
2019-10-31 32.16 32.24 32.00 32.14 85369
2019-11-01 32.17 32.61 32.17 32.46 99788
2019-11-04 32.93 32.93 32.52 32.64 61455
2019-11-05 32.70 32.70 32.47 32.55 61511
2019-11-06 32.59 32.59 32.17 32.47 53447
2019-11-07 32.75 32.75 32.43 32.52 75668
2019-11-08 32.52 32.54 32.32 32.52 42216
2019-11-11 32.29 32.63 32.29 32.59 56227
2019-11-12 32.73 33.34 32.69 33.10 89847
2019-11-13 33.10 33.34 33.01 32.97 49132
2019-11-14 32.94 33.10 32.85 32.85 23442
2019-11-15 33.01 33.01 32.86 33.00 42886
2019-11-18 33.01 33.38 32.99 33.25 48814
2019-11-19 33.35 33.49 33.10 33.43 51342
2019-11-20 33.35 33.59 33.00 33.00 56380
2019-11-21 33.05 33.22 32.79 32.83 55042
2019-11-22 32.79 33.55 32.79 33.49 69220
2019-11-25 33.49 33.73 33.49 33.68 60809
2019-11-26 33.73 33.77 33.56 33.73 45241
2019-11-27 33.70 34.00 33.59 34.00 56304
2019-11-29 33.80 34.25 33.80 34.24 41219
2019-12-02 34.25 34.25 33.95 33.96 54948
2019-12-03 33.66 33.73 32.81 33.71 78256
2019-12-04 33.98 34.12 33.82 33.89 48562
2019-12-05 33.82 34.12 33.75 34.08 28397
2019-12-06 34.11 34.32 33.93 34.32 59597
2019-12-09 34.37 34.73 34.33 34.45 112428
2019-12-10 34.47 34.62 34.37 34.44 85622
2019-12-11 34.65 34.77 34.46 34.70 91844
2019-12-12 34.76 35.00 34.64 32.80 107287
2019-12-13 33.38 33.57 33.01 33.33 149615
2019-12-16 33.40 33.60 33.33 33.48 61911
2019-12-17 33.55 33.55 32.86 32.93 105225
2019-12-18 32.91 32.99 32.57 32.67 129812
2019-12-19 32.57 32.81 32.40 32.63 105322
2019-12-20 32.63 32.83 32.53 32.70 111745
2019-12-23 32.75 32.82 32.57 32.58 72446
2019-12-24 32.76 32.80 32.58 32.70 33787
2019-12-26 32.70 33.00 32.70 32.85 67310
2019-12-27 33.12 33.47 32.98 33.31 109231
2019-12-30 33.38 33.43 32.69 32.85 149554
2019-12-31 33.10 33.44 32.87 33.27 198073
2020-01-02 33.50 34.54 33.40 34.54 129038
2020-01-03 34.25 34.92 34.24 34.60 115637
2020-01-06 34.42 34.53 34.12 34.48 90617
2020-01-07 34.47 34.50 34.09 34.13 77335
2020-01-08 34.12 34.85 34.12 34.48 89108
2020-01-09 34.74 35.00 34.52 35.00 94351
2020-01-10 35.00 35.09 34.75 35.04 84545
2020-01-13 35.18 35.33 35.04 35.09 109426
2020-01-14 35.10 35.32 34.86 35.28 121156
2020-01-15 35.21 35.71 35.21 35.55 93071
2020-01-16 35.82 35.84 35.50 35.70 66220
2020-01-17 35.73 35.75 35.34 35.36 71656
2020-01-21 35.29 35.29 34.80 34.87 120653
2020-01-22 34.98 35.30 34.89 35.11 88261
2020-01-23 34.87 35.21 34.80 34.95 108102
2020-01-24 35.00 35.26 34.61 34.68 96053
2020-01-27 33.86 34.15 33.73 33.79 159081
2020-01-28 33.89 34.37 33.89 34.15 65409
2020-01-29 34.56 34.56 34.16 34.41 67088
2020-01-30 34.24 34.53 34.23 34.50 93202
2020-01-31 34.51 34.64 34.15 34.26 120320
2020-02-03 34.52 34.78 34.44 34.78 63947
2020-02-04 35.08 35.61 35.08 35.54 68980
2020-02-05 35.67 35.75 35.41 35.45 92885
2020-02-06 35.43 35.63 35.08 35.52 96184
2020-02-07 35.44 35.46 35.14 35.17 77611
2020-02-10 35.25 35.40 35.18 35.33 83790
2020-02-11 35.36 35.57 35.32 35.42 87318
2020-02-12 35.47 35.70 35.43 35.36 70225
2020-02-13 35.30 35.62 35.17 35.17 90649
2020-02-14 35.20 35.49 35.20 35.39 44930
2020-02-18 35.31 35.66 35.27 35.61 55157
2020-02-19 35.74 35.84 35.63 35.71 74920
2020-02-20 35.68 35.70 35.18 35.38 63626
2020-02-21 35.18 35.22 34.83 34.93 62537
2020-02-24 33.50 33.75 33.20 33.50 236113
2020-02-25 33.60 33.95 32.34 32.41 224486
2020-02-26 32.41 33.25 32.41 32.64 157768
2020-02-27 32.00 32.25 30.50 31.29 448731
2020-02-28 30.78 31.19 29.28 31.10 329687
2020-03-02 31.82 33.75 31.39 32.88 305783
2020-03-03 33.08 33.36 31.87 32.16 191123
2020-03-04 32.95 33.29 32.56 33.21 124273
2020-03-05 32.55 33.15 32.37 32.52 108464
2020-03-06 32.01 32.50 31.46 32.44 134185
2020-03-09 30.10 31.36 30.10 30.56 180063
2020-03-10 30.93 31.50 30.31 31.36 171747
2020-03-11 30.99 31.05 29.29 29.55 218133
2020-03-12 27.22 28.00 25.80 25.78 424047
2020-03-13 27.00 28.38 25.90 28.38 315659
2020-03-16 26.00 27.41 24.83 25.18 291250
2020-03-17 25.08 26.35 24.15 25.77 298402
2020-03-18 25.00 25.55 22.82 23.44 384867
2020-03-19 22.41 26.50 22.41 26.26 193640
2020-03-20 26.36 27.66 24.57 24.58 277636
2020-03-23 23.95 24.93 23.36 24.57 348501
2020-03-24 25.80 27.64 25.57 26.40 412433
2020-03-25 27.00 29.75 27.00 29.01 282776
2020-03-26 29.02 30.29 29.02 30.27 248735
2020-03-27 29.50 29.82 29.01 29.57 186839
2020-03-30 29.59 30.21 29.02 29.50 145522
2020-03-31 29.60 29.68 28.62 28.69 177875
2020-04-01 28.00 28.47 27.08 27.65 146410
2020-04-02 27.50 28.50 27.39 28.31 87451
2020-04-03 28.38 28.62 27.02 27.50 94404
2020-04-06 28.20 29.50 28.20 29.19 146183
2020-04-07 29.79 30.49 29.24 29.59 213034
2020-04-08 29.62 30.08 29.19 29.51 286420
2020-04-09 29.88 30.75 29.73 30.05 154604
2020-04-13 30.50 30.58 29.32 30.01 136389
2020-04-14 30.80 31.65 30.72 31.47 147273
2020-04-15 31.00 31.00 30.67 30.82 133457
2020-04-16 31.20 31.41 30.88 31.32 112194
2020-04-17 32.04 32.04 31.31 31.41 140119
2020-04-20 31.00 31.84 31.00 31.42 135868
2020-04-21 30.74 30.96 30.00 30.49 135956
2020-04-22 30.75 31.74 30.75 31.51 136491
2020-04-23 32.00 32.00 31.35 31.51 100050
2020-04-24 31.83 31.96 31.43 31.90 100993
2020-04-27 32.37 32.78 32.14 32.77 136846
2020-04-28 33.10 33.14 32.37 32.54 119706
2020-04-29 33.00 33.21 32.66 32.92 148963
2020-04-30 33.28 33.34 32.68 33.28 177278
2020-05-01 32.87 32.98 32.00 32.40 124881
2020-05-04 32.03 32.71 32.03 32.60 112704
2020-05-05 33.21 33.40 33.00 33.15 150869
2020-05-06 33.37 33.60 33.12 33.34 117209
2020-05-07 33.35 34.23 33.35 34.09 80374
2020-05-08 34.70 34.70 34.16 34.23 150747
2020-05-11 34.20 34.71 34.07 34.69 88609
2020-05-12 34.75 34.95 34.31 34.31 101850
2020-05-13 34.28 34.80 33.45 33.51 142488
2020-05-14 33.00 33.65 32.52 33.64 115885
2020-05-15 33.64 33.74 33.35 33.67 54760
2020-05-18 34.53 34.88 34.15 34.88 120155
2020-05-19 34.88 35.10 34.63 34.80 93487
2020-05-20 35.46 35.61 35.08 35.61 165510
2020-05-21 35.63 35.70 35.32 35.52 130317
2020-05-22 35.54 35.65 35.21 35.55 101112
2020-05-26 36.43 36.43 35.78 36.09 221323
2020-05-27 36.34 36.34 35.22 35.67 136584
2020-05-28 35.78 36.14 35.59 35.78 107065
2020-05-29 35.95 35.95 35.17 35.42 285882
2020-06-01 35.32 36.04 35.32 35.93 79341
2020-06-02 36.04 36.20 35.78 36.20 72760
2020-06-03 36.16 36.57 36.16 36.49 68734
2020-06-04 36.28 36.55 36.00 36.19 80910
2020-06-05 36.59 36.74 36.31 36.65 68743
2020-06-08 36.98 37.19 36.66 37.19 220635
2020-06-09 37.10 37.45 37.01 37.43 100645
2020-06-10 37.59 37.81 37.43 37.62 116872
2020-06-11 36.81 37.08 35.75 35.59 276902
2020-06-12 36.58 37.12 35.61 36.25 129602
2020-06-15 35.62 37.00 35.62 36.97 80622
2020-06-16 37.85 37.85 37.16 37.38 113631
2020-06-17 37.62 38.16 37.61 37.94 74390
2020-06-18 37.83 38.24 37.62 37.94 87726
2020-06-19 38.40 38.40 37.63 37.96 73118
2020-06-22 38.00 38.39 37.97 38.09 105027
2020-06-23 38.33 38.88 38.33 38.34 142869
2020-06-24 38.29 38.39 37.57 37.88 198405
2020-06-25 37.70 38.27 37.51 38.25 74794
2020-06-26 38.20 38.20 37.26 37.57 227022
2020-06-29 37.35 37.47 36.64 37.40 145472
2020-06-30 37.20 38.00 37.13 37.81 107564
2020-07-01 38.01 38.46 37.88 38.30 74925
2020-07-02 38.63 38.99 38.63 38.75 108054
2020-07-06 39.01 39.89 39.01 39.25 135887
2020-07-07 39.37 39.89 39.19 39.19 128188
2020-07-08 39.48 40.06 39.31 40.06 101636
2020-07-09 40.37 40.53 39.83 40.36 70613
2020-07-10 40.43 40.58 40.12 40.44 78508
2020-07-13 40.62 41.00 39.55 39.39 129976
2020-07-14 38.84 39.45 38.45 38.85 152444
2020-07-15 39.13 39.22 38.69 38.98 69027
2020-07-16 38.63 38.63 37.96 38.46 122605
2020-07-17 38.54 38.85 38.35 38.65 57466
2020-07-20 38.82 40.12 38.68 40.00 85559
2020-07-21 40.43 40.48 39.59 39.64 82966
2020-07-22 39.82 40.07 39.58 39.73 81867
2020-07-23 39.74 39.90 38.70 38.82 111138
2020-07-24 38.50 38.87 38.18 38.73 58484
2020-07-27 38.93 39.24 38.82 39.24 81186
2020-07-28 39.18 39.27 39.00 39.08 50855
2020-07-29 39.21 39.74 39.15 39.66 50027
2020-07-30 39.40 39.98 39.31 39.91 47702
2020-07-31 40.46 40.68 40.01 40.63 121971
2020-08-03 41.00 41.92 41.00 41.69 108492
2020-08-04 41.67 41.80 41.49 41.80 62643
2020-08-05 42.06 42.06 41.73 41.98 103932
2020-08-06 42.28 42.39 41.85 42.22 90478
2020-08-07 42.18 42.25 41.21 41.48 88586
2020-08-10 41.46 41.74 40.87 41.17 102577
2020-08-11 41.00 41.35 40.52 40.52 114491
2020-08-12 40.70 41.19 40.70 40.93 67605
2020-08-13 41.20 41.56 41.08 41.39 59809
2020-08-14 41.40 41.40 40.84 40.92 53225
2020-08-17 41.18 41.66 41.18 41.35 57036
2020-08-18 41.48 41.82 41.36 41.76 61421
2020-08-19 41.84 42.06 41.71 41.76 71057
2020-08-20 41.64 42.11 41.62 42.02 55021
2020-08-21 42.09 42.29 41.95 42.24 46395
2020-08-24 42.40 42.73 42.07 42.15 70966
2020-08-25 42.10 42.69 42.10 42.64 91990
2020-08-26 42.88 43.82 42.88 43.52 122282
2020-08-27 43.70 43.70 43.25 43.50 99758
2020-08-28 43.75 44.09 43.65 43.91 85439
2020-08-31 44.08 44.62 44.03 44.52 93731
2020-09-01 44.62 45.37 44.62 45.24 137751
2020-09-02 45.45 45.74 44.94 45.42 124852
2020-09-03 44.99 45.00 41.31 41.74 358236
2020-09-04 41.50 42.00 39.38 41.00 333233
2020-09-08 39.50 40.15 39.25 39.33 232933
2020-09-09 40.07 41.23 39.53 40.87 123089
2020-09-10 41.32 41.93 39.70 39.70 226674
2020-09-11 40.27 40.42 39.51 39.69 101078
2020-09-14 40.13 40.80 40.13 40.69 75698
2020-09-15 41.34 41.55 41.00 41.08 87552
2020-09-16 41.44 41.59 40.89 40.89 95883
2020-09-17 40.35 40.74 40.06 40.41 49164
2020-09-18 40.56 40.77 40.01 40.24 58170
2020-09-21 39.42 40.42 39.25 40.25 109957
2020-09-22 40.61 40.96 40.01 40.84 71480
2020-09-23 41.20 41.27 39.90 39.98 80303
2020-09-24 39.25 40.64 39.20 40.19 125037
2020-09-25 40.10 41.52 40.02 41.51 66993
2020-09-28 42.07 42.50 41.77 42.32 88816
2020-09-29 42.31 42.72 42.25 42.72 63681
2020-09-30 42.91 43.45 42.71 43.05 65503
2020-10-01 43.42 44.05 43.28 43.97 81125
2020-10-02 43.20 43.83 43.20 43.60 91602
2020-10-05 43.70 44.21 43.61 44.02 98557
2020-10-06 44.06 44.74 43.95 44.24 74651
2020-10-07 44.50 45.18 44.37 44.81 106887
2020-10-08 45.15 45.30 44.89 44.99 56911
2020-10-09 45.28 45.47 44.98 45.40 92480
2020-10-12 45.60 46.08 45.50 45.70 152209
2020-10-13 45.75 46.26 45.75 45.90 54559
2020-10-14 45.67 46.05 45.29 45.88 107100
2020-10-15 44.55 45.67 44.55 45.48 96592
2020-10-16 45.30 45.67 44.60 44.69 92412
2020-10-19 45.00 45.23 44.36 44.43 82220
2020-10-20 44.53 45.20 44.53 44.97 56281
2020-10-21 44.97 45.25 44.81 45.06 50257
2020-10-22 45.06 45.15 44.58 44.90 50914
2020-10-23 45.07 45.07 44.42 44.71 61991
2020-10-26 44.58 44.90 43.51 43.66 106690
2020-10-27 43.68 44.22 43.47 43.56 75015
2020-10-28 42.80 42.92 41.81 42.02 151234
2020-10-29 42.16 43.70 42.16 43.30 63716
2020-10-30 43.37 43.43 42.11 42.45 93158
2020-11-02 42.66 42.97 42.01 42.36 57310
2020-11-03 42.60 43.40 42.51 43.33 44675
2020-11-04 43.67 45.33 43.67 45.07 85232
2020-11-05 46.00 46.87 45.74 46.85 113475
2020-11-06 47.00 47.79 46.43 47.75 143104
2020-11-09 50.11 50.11 46.62 46.68 179792
2020-11-10 46.00 46.33 44.88 45.13 189157
2020-11-11 45.30 45.87 45.15 45.77 127579
2020-11-12 45.78 46.28 45.40 45.52 86291
2020-11-13 45.51 45.93 45.51 45.81 65005
2020-11-16 45.93 47.02 45.86 46.93 82390
2020-11-17 46.87 47.50 46.58 47.49 180117
2020-11-18 47.49 47.65 47.10 47.15 100049
2020-11-19 47.09 47.34 46.46 46.94 103206
2020-11-20 46.98 47.43 46.90 46.93 50690
2020-11-23 47.00 47.57 46.80 47.10 76094
2020-11-24 47.01 47.70 46.91 47.30 113674
2020-11-25 47.08 47.84 47.08 47.69 69955
2020-11-27 48.07 49.11 48.07 49.10 68794
2020-11-30 49.31 49.56 48.47 49.17 104251
2020-12-01 49.49 49.89 49.23 49.81 75810
2020-12-02 49.20 49.50 48.90 49.12 96419
2020-12-03 48.98 49.95 48.62 49.56 114221
2020-12-04 49.53 49.87 49.33 49.87 76510
2020-12-07 49.64 49.95 49.54 49.85 76644
2020-12-08 49.57 50.27 49.55 50.05 76900
2020-12-09 50.05 50.16 49.10 49.41 82485
2020-12-10 49.46 51.02 49.46 50.94 95488
2020-12-11 51.09 51.20 50.51 50.74 83968
2020-12-14 51.13 51.64 51.13 51.52 76567
2020-12-15 51.99 52.21 51.65 52.21 76366
2020-12-16 52.06 52.66 51.88 52.38 74859
2020-12-17 52.66 53.22 52.27 53.22 85949
2020-12-18 53.33 53.50 52.72 53.00 110362
2020-12-21 52.80 53.19 52.04 53.16 122523
2020-12-22 53.16 53.95 52.88 53.78 100988
2020-12-23 54.00 54.00 53.50 53.94 60359
2020-12-24 53.79 54.00 53.14 53.26 64066
2020-12-28 53.52 53.86 53.18 53.62 110079
2020-12-29 53.51 53.89 52.54 52.76 103370
2020-12-30 52.85 53.71 52.50 53.46 64178
2020-12-31 53.85 53.85 53.05 53.30 106389
2021-01-04 53.26 55.00 51.95 52.97 169827
2021-01-05 52.58 53.09 51.91 52.24 152026
2021-01-06 51.85 51.85 50.38 51.07 150449
2021-01-07 51.20 52.88 51.20 52.69 96568
2021-01-08 53.00 53.85 53.00 53.64 72818
2021-01-11 53.00 53.66 52.84 53.24 99708
2021-01-12 53.14 53.37 52.96 53.01 78115
2021-01-13 52.99 53.37 52.98 53.03 67572
2021-01-14 53.15 53.54 52.71 52.71 73590
2021-01-15 52.70 53.00 51.93 52.10 117689
2021-01-19 52.93 53.04 52.56 53.03 91940
2021-01-20 53.63 53.90 53.17 53.80 72308
2021-01-21 54.42 54.42 54.01 54.34 67101
2021-01-22 54.00 54.45 54.00 54.33 63404
2021-01-25 54.61 55.01 53.91 54.81 130501
2021-01-26 55.01 55.25 54.60 55.19 76181
2021-01-27 54.85 54.90 53.82 54.04 86908
2021-01-28 53.90 55.00 53.90 54.77 67958
2021-01-29 55.00 55.14 53.13 54.15 135045
2021-02-01 54.38 55.46 54.27 55.33 104324
2021-02-02 56.71 56.87 55.70 56.32 94294
2021-02-03 56.52 57.50 56.52 57.14 135142
2021-02-04 57.61 57.81 57.43 57.58 106629
2021-02-05 57.99 58.27 57.68 58.16 71690
2021-02-08 58.86 59.06 58.54 58.87 79604
2021-02-09 59.56 59.77 59.14 59.62 93657
2021-02-10 60.00 60.57 59.44 60.14 100503
2021-02-11 59.83 60.75 59.83 60.37 58633
2021-02-12 60.49 61.15 59.96 61.14 76875
2021-02-16 62.09 62.16 60.64 60.75 83985
2021-02-17 59.86 60.45 59.52 60.10 74209
2021-02-18 60.00 60.00 58.29 59.26 102016
2021-02-19 59.79 60.31 59.50 59.72 76728
2021-02-22 59.24 59.64 57.26 57.30 119529
2021-02-23 56.00 56.65 52.00 56.54 315098
2021-02-24 56.38 56.60 55.66 56.36 117373
2021-02-25 56.00 56.79 53.91 54.47 169886
2021-02-26 54.90 55.74 53.82 55.39 132614
2021-03-01 56.00 57.81 55.75 56.60 154100
2021-03-02 56.49 57.40 55.75 56.17 82409
2021-03-03 56.20 56.38 53.75 54.35 105504
2021-03-04 53.75 54.25 51.71 53.07 294623
2021-03-05 53.26 53.57 50.13 52.19 224155
2021-03-08 51.67 52.19 50.96 50.99 142941
2021-03-09 51.86 52.92 51.52 52.50 169825
2021-03-10 53.23 53.56 52.64 53.24 150677
2021-03-11 54.00 55.15 53.51 54.53 133698
2021-03-12 54.50 54.78 53.25 54.11 73589
2021-03-15 54.01 55.06 53.47 54.60 59752
2021-03-16 55.07 55.64 54.62 54.72 87819
2021-03-17 54.45 55.29 53.91 55.06 67772
2021-03-18 54.20 55.13 52.72 52.90 98189
2021-03-19 53.00 53.27 52.10 52.99 103313
2021-03-22 53.05 54.22 53.05 53.95 56732
2021-03-23 54.19 54.20 53.60 53.75 57583
2021-03-24 53.94 54.00 52.55 52.58 70984
2021-03-25 52.31 52.63 50.91 51.85 100187
2021-03-26 51.59 52.70 51.59 52.64 64470
2021-03-29 52.63 53.17 52.28 52.66 66074
2021-03-30 52.66 52.90 52.00 52.84 42399
2021-03-31 53.43 54.27 53.26 54.10 94392
2021-04-01 54.89 55.42 54.89 55.42 71565
2021-04-05 56.10 56.79 55.59 56.05 88761
2021-04-06 56.23 56.75 56.07 56.46 63755
2021-04-07 56.62 57.00 56.21 56.92 80030
2021-04-08 57.73 59.38 57.24 59.05 70872
2021-04-09 58.81 59.15 58.27 58.84 110577
2021-04-12 58.84 59.11 58.42 58.88 68348
2021-04-13 59.29 59.74 58.94 58.98 144252
2021-04-14 59.45 59.82 58.53 58.65 81111
2021-04-15 59.00 59.75 58.96 59.62 51152
2021-04-16 59.95 59.98 59.37 59.46 50448
2021-04-19 59.41 59.57 58.35 58.62 60414
2021-04-20 58.27 58.78 57.67 57.81 51761
2021-04-21 57.96 58.40 57.58 57.95 60971
2021-04-22 57.95 58.43 57.39 57.50 51448
2021-04-23 57.99 58.53 57.83 58.30 42383
2021-04-26 58.35 59.23 58.35 58.96 46704
2021-04-27 58.43 59.23 58.32 58.65 51839
2021-04-28 58.65 59.43 58.65 59.07 52011
2021-04-29 59.80 59.80 58.81 59.05 75008
2021-04-30 59.27 59.31 58.66 58.90 46179
2021-05-03 59.03 59.34 58.00 58.06 65634
2021-05-04 57.54 58.00 55.33 56.80 134666
2021-05-05 57.47 57.29 56.55 56.90 47734
2021-05-06 56.51 57.14 55.70 56.19 61668
2021-05-07 56.30 57.33 56.30 56.80 71291
2021-05-10 56.80 56.80 55.40 55.51 103435
2021-05-11 53.98 55.53 52.53 55.07 131370
2021-05-12 54.28 54.85 53.73 53.58 76222
2021-05-13 53.75 54.84 53.52 53.91 90106
2021-05-14 54.74 55.93 54.30 55.63 61713
2021-05-17 55.58 55.61 54.50 55.10 53742
2021-05-18 55.40 55.60 54.64 54.81 95539
2021-05-19 53.96 55.08 53.69 54.80 73418
2021-05-20 55.04 55.98 55.01 55.26 62835
2021-05-21 55.57 55.76 55.03 55.31 50617
2021-05-24 55.75 56.39 55.34 56.39 46967
2021-05-25 56.50 56.93 56.00 56.35 55842
2021-05-26 56.29 57.19 56.29 56.80 52062
2021-05-27 57.16 57.21 56.63 57.17 52503
2021-05-28 57.66 57.84 57.21 57.74 53684
2021-06-01 57.98 58.33 57.58 57.75 53146
2021-06-02 57.97 58.33 57.84 57.97 44728
2021-06-03 57.78 57.90 57.49 57.89 37991
2021-06-04 57.90 58.70 57.90 58.40 72599
2021-06-07 58.40 59.00 58.40 58.61 68383
2021-06-08 58.62 58.98 58.61 58.61 61302
2021-06-09 58.67 58.97 58.67 58.76 46669
2021-06-10 58.18 59.54 58.08 59.47 133310
2021-06-11 59.56 61.70 59.17 59.17 248881
2021-06-14 58.27 60.86 57.82 59.77 134351
2021-06-15 59.90 60.43 59.53 60.19 197098
2021-06-16 59.12 60.16 59.06 59.06 228129
2021-06-17 58.83 58.83 57.34 57.34 171465
2021-06-18 57.74 57.74 56.49 56.55 112149
2021-06-21 56.57 56.94 55.92 56.04 101689
2021-06-22 56.20 56.36 55.77 56.10 82906
2021-06-23 56.83 57.51 56.51 56.77 83263
2021-06-24 56.95 57.75 56.87 57.58 97938
2021-06-25 57.57 58.47 57.57 58.31 73572
2021-06-28 58.80 58.88 58.31 58.60 70474
2021-06-29 58.34 59.01 58.34 58.83 72631
2021-06-30 59.21 59.79 59.05 59.59 70151
2021-07-01 59.38 59.96 59.18 59.28 93863
2021-07-02 59.47 59.57 58.76 58.79 57693
2021-07-06 59.11 59.11 57.18 57.40 111941
2021-07-07 57.84 57.95 55.99 56.00 199693
2021-07-08 55.02 55.35 53.88 54.06 391953
2021-07-09 53.27 54.00 53.26 53.71 525110
2021-07-12 54.74 54.80 53.85 53.85 257449
2021-07-13 53.90 54.07 53.39 53.52 401694
2021-07-14 53.90 53.95 53.45 53.50 293490
2021-07-15 53.23 53.38 52.52 52.63 341523
2021-07-16 52.90 52.98 52.14 52.23 313282
2021-07-19 51.70 51.95 51.10 51.84 314319
2021-07-20 52.25 53.55 52.07 53.40 249538
2021-07-21 53.51 53.75 53.10 53.60 192269
2021-07-22 53.50 53.80 53.39 53.64 178260
2021-07-23 53.81 54.35 53.78 54.26 180640
2021-07-26 54.19 54.37 53.81 54.21 151964
2021-07-27 54.14 54.17 52.70 53.26 182213
2021-07-28 53.50 54.06 53.40 54.00 215072
2021-07-29 54.28 54.28 53.86 54.04 145314
2021-07-30 53.62 53.94 53.50 53.70 73278
2021-08-02 53.89 53.92 53.50 53.66 160530
2021-08-03 53.81 54.00 53.26 53.94 156994
2021-08-04 53.75 54.12 53.75 53.97 117480
2021-08-05 54.27 54.55 54.14 54.55 101975
2021-08-06 54.47 54.47 54.19 54.39 88559
2021-08-09 54.46 54.62 54.30 54.52 100714
2021-08-10 54.70 54.70 54.18 54.33 109483
2021-08-11 54.40 54.51 54.06 54.25 104287
2021-08-12 54.20 54.46 54.08 54.11 140645
2021-08-13 54.15 54.21 54.00 54.03 69242
2021-08-16 54.03 54.10 53.43 53.74 156837
2021-08-17 53.42 53.50 53.09 53.27 99556
2021-08-18 53.30 53.49 53.10 53.15 91086
2021-08-19 52.57 53.40 52.50 52.92 127357
2021-08-20 53.00 53.25 52.92 53.20 157465
2021-08-23 53.26 54.00 53.26 54.00 144540
2021-08-24 54.16 54.30 54.08 54.27 108787
2021-08-25 54.38 54.38 54.09 54.17 135199
2021-08-26 54.02 54.17 53.70 53.72 68525
2021-08-27 53.95 54.22 53.81 54.16 73512
2021-08-30 54.28 54.90 54.28 54.90 136439
2021-08-31 54.98 54.98 54.66 54.87 96614
2021-09-01 54.98 55.27 54.90 55.11 124299
2021-09-02 55.30 55.33 55.05 55.14 74507
2021-09-03 55.01 55.38 55.01 55.30 103710
2021-09-07 55.26 55.40 55.16 55.35 106865
2021-09-08 55.30 55.30 54.54 54.84 123374
2021-09-09 54.80 55.04 54.74 54.77 72125
2021-09-10 55.00 55.16 54.42 54.45 93102
2021-09-13 54.88 54.88 54.09 54.02 126104
2021-09-14 54.10 54.33 53.80 53.86 93004
2021-09-15 53.91 54.22 53.66 54.17 87513
2021-09-16 53.90 54.24 53.89 54.24 70338
2021-09-17 54.06 54.06 53.67 53.82 83881
2021-09-20 52.91 53.09 52.01 52.48 252807
2021-09-21 52.76 53.00 52.48 52.83 141187
2021-09-22 53.00 53.55 52.92 53.43 94931
2021-09-23 53.55 54.19 53.55 54.03 106186
2021-09-24 53.80 54.08 53.62 54.04 70307
2021-09-27 53.80 53.88 53.45 53.60 74973
2021-09-28 53.00 53.45 51.92 52.01 215352
2021-09-29 52.30 52.33 51.67 51.91 93138
2021-09-30 52.18 52.29 51.77 52.16 429102
2021-10-01 52.15 52.72 51.61 52.51 125848
2021-10-04 52.49 52.49 50.72 50.95 314078
2021-10-05 51.29 51.94 51.21 51.69 124379
2021-10-06 51.15 52.03 51.06 51.88 138939
2021-10-07 52.01 52.99 52.01 52.47 151307
2021-10-08 52.62 52.80 52.17 52.22 106395
2021-10-11 52.12 52.56 51.92 51.96 94834
2021-10-12 52.23 52.36 51.76 51.87 95549
2021-10-13 52.08 52.41 52.08 52.15 145254
2021-10-14 52.66 53.26 52.57 53.04 140663
2021-10-15 53.46 53.58 53.22 53.35 63140
2021-10-18 53.33 53.73 53.23 53.71 137096
2021-10-19 53.95 54.35 53.88 54.21 108785
2021-10-20 54.35 54.35 54.10 54.21 107732
2021-10-21 54.01 54.49 53.93 54.25 69369
2021-10-22 54.22 54.24 53.65 53.77 76545
2021-10-25 53.82 54.31 53.71 54.17 76255
2021-10-26 54.58 54.88 54.35 54.37 158723
2021-10-27 54.59 54.59 54.05 54.10 110543
2021-10-28 54.07 54.53 54.07 54.50 98866
2021-10-29 54.22 54.67 54.11 54.67 80146
2021-11-01 54.66 54.95 54.60 54.82 130887
2021-11-02 54.88 55.14 54.68 54.88 103017
2021-11-03 55.08 55.10 54.66 55.08 93512
2021-11-04 55.08 55.74 55.08 55.44 110643
2021-11-05 55.74 55.85 55.37 55.55 80365
2021-11-08 55.56 55.90 55.56 55.87 110985
2021-11-09 56.00 56.10 55.40 55.78 79648
2021-11-10 55.33 55.86 54.23 54.46 168547
2021-11-11 54.71 54.93 54.62 54.47 95948
2021-11-12 54.70 55.23 54.66 55.23 109531
2021-11-15 55.51 55.51 55.02 55.20 92862
2021-11-16 55.39 55.69 55.21 55.57 122154
2021-11-17 55.56 55.63 54.91 55.12 150809
2021-11-18 55.40 55.40 54.70 54.88 164929
2021-11-19 54.83 54.98 54.33 54.35 177362
2021-11-22 54.60 54.63 53.48 53.55 301811
2021-11-23 53.00 53.40 52.35 52.87 256307
2021-11-24 52.70 52.70 51.76 52.49 255074
2021-11-26 51.80 52.11 51.52 51.85 174406
2021-11-29 52.40 52.90 52.28 52.81 222310
2021-11-30 52.98 53.19 52.03 52.24 153459
2021-12-01 52.99 52.99 50.92 50.99 305804
2021-12-02 50.96 51.37 50.64 50.88 213623
2021-12-03 51.24 51.34 49.04 49.48 319412
2021-12-06 49.96 49.99 49.20 49.84 181645
2021-12-07 50.87 51.55 50.83 51.31 191413
2021-12-08 51.58 51.71 51.35 51.65 106319
2021-12-09 51.86 51.98 51.03 51.05 117174
2021-12-10 51.57 51.68 50.90 51.01 106140
2021-12-13 50.75 51.18 50.23 50.33 153905
2021-12-14 49.82 50.07 49.15 49.43 241933
2021-12-15 49.40 50.49 49.19 48.63 232466
2021-12-16 49.43 49.59 47.85 47.99 310180
2021-12-17 47.48 48.29 47.30 48.11 210429
2021-12-20 47.54 47.90 47.00 47.30 255194
2021-12-21 47.71 47.95 47.25 47.77 225444
2021-12-22 47.57 48.64 47.57 48.47 186689
2021-12-23 48.44 49.61 48.40 49.30 150611
2021-12-27 49.48 49.93 49.29 49.72 146323
2021-12-28 49.93 49.93 49.18 49.19 150500
2021-12-29 49.48 49.94 49.23 49.69 269528
2021-12-30 49.62 50.27 49.57 49.64 167034
2021-12-31 50.34 50.34 49.82 49.97 291418
2022-01-03 49.97 50.99 49.85 50.99 180295
2022-01-04 51.00 51.18 49.40 50.26 265465
2022-01-05 50.00 50.21 48.54 48.79 196795
2022-01-06 48.50 49.11 47.91 48.68 230622
2022-01-07 48.98 49.13 48.13 48.45 164352
2022-01-10 47.92 48.65 46.92 48.65 274388
2022-01-11 49.05 49.79 48.75 49.74 231095
2022-01-12 50.33 50.56 49.34 49.41 186058
2022-01-13 49.37 49.87 47.50 47.72 239260
2022-01-14 47.44 47.88 47.06 47.66 132987
2022-01-18 47.20 47.20 45.55 45.61 339918
2022-01-19 45.77 46.38 45.05 45.07 199657
2022-01-20 45.36 46.00 44.52 44.62 190646
2022-01-21 44.15 44.84 42.02 42.36 372007
2022-01-24 41.60 42.43 40.04 42.36 532709
2022-01-25 41.93 42.40 41.30 41.80 204743
2022-01-26 43.37 43.66 41.61 42.14 260184
2022-01-27 42.79 43.41 41.37 41.65 247739
2022-01-28 42.40 43.51 41.68 43.51 403849
2022-01-31 43.75 45.80 43.65 45.80 270897
2022-02-01 46.15 46.49 45.61 46.36 240153
2022-02-02 47.11 47.24 46.00 46.67 199777
2022-02-03 45.89 46.00 44.30 44.62 162142
2022-02-04 44.79 45.49 44.51 45.20 155478
2022-02-07 45.49 45.78 45.01 45.04 142039
2022-02-08 45.04 46.02 44.75 45.94 109026
2022-02-09 46.54 47.55 46.09 46.91 181375
2022-02-10 46.35 47.00 45.82 45.86 169950
2022-02-11 45.93 46.71 44.20 44.07 130187
2022-02-14 43.69 44.87 43.64 43.79 120081
2022-02-15 44.62 44.76 43.75 43.99 189574
2022-02-16 43.92 44.48 43.35 44.33 138221
2022-02-17 44.05 44.26 42.90 43.04 135988
2022-02-18 43.24 43.30 41.96 42.12 151208
2022-02-22 41.57 42.42 41.04 41.28 156792
2022-02-23 41.70 42.00 40.06 40.14 220599
2022-02-24 38.82 41.83 38.55 41.79 319454
2022-02-25 42.24 43.15 41.59 42.99 158254
2022-02-28 42.74 43.83 42.74 43.45 128005
2022-03-01 43.56 43.88 42.91 43.00 100484
2022-03-02 43.31 43.53 43.00 43.39 102079
2022-03-03 43.78 43.78 42.64 42.64 96634
2022-03-04 42.34 42.99 41.68 42.03 160046
2022-03-07 42.30 42.30 40.54 40.78 126177
2022-03-08 40.86 41.79 40.15 40.53 164536
2022-03-09 41.79 42.11 41.46 41.97 146695
2022-03-10 41.58 41.84 41.00 41.58 111520
2022-03-11 41.98 41.99 40.88 40.69 105358
2022-03-14 40.59 40.93 39.62 39.84 134658
2022-03-15 39.83 40.55 39.83 40.46 117779
2022-03-16 41.25 41.83 41.17 41.83 176045
2022-03-17 41.84 42.69 41.64 42.69 145352
2022-03-18 42.28 43.90 42.25 43.61 104960
2024-02-09 36.99 37.37 36.92 37.28 115480
2024-02-12 37.48 37.96 37.42 37.77 137898
2024-02-13 37.28 37.42 37.02 36.95 169792
2024-02-14 37.24 37.61 37.22 37.51 79006
2024-02-15 37.50 37.60 37.22 37.59 93035
2024-02-16 37.53 37.56 36.55 36.67 134229
2024-02-20 36.53 36.67 36.01 36.07 147849
2024-02-21 35.86 36.31 35.68 36.22 106215
2024-02-22 36.65 36.92 36.28 36.35 189559
2024-02-23 36.59 36.72 36.41 36.57 81550
2024-02-26 36.67 36.84 36.60 36.74 70046
2024-02-27 36.93 37.30 36.83 37.26 78392
2024-02-28 37.02 37.19 36.99 37.00 85928
2024-02-29 37.05 37.13 36.72 36.79 100228
2024-03-01 36.87 37.36 36.80 37.25 63353
2024-03-04 37.40 37.50 37.29 37.31 72492
2024-03-05 36.30 37.14 36.30 36.74 104419
2024-03-06 37.09 37.11 36.75 36.96 51374
2024-03-07 37.43 37.60 37.15 37.28 121403
2024-03-08 37.34 37.50 37.02 37.27 93163
2024-03-11 37.07 37.20 36.96 37.05 90431
2024-03-12 37.10 37.28 37.04 37.15 144354
2024-03-13 37.18 37.28 36.83 36.90 84888
2024-03-14 37.03 37.07 36.52 36.60 80000
2024-03-15 36.35 36.60 36.11 36.14 72141
2024-03-18 36.39 36.41 36.02 36.05 73448
2024-03-19 35.92 36.13 35.59 36.08 115474
2024-03-20 35.91 36.55 35.91 36.55 96427
2024-03-21 36.85 36.92 36.41 36.69 83362
2024-03-22 36.77 36.93 36.54 36.93 70959
2024-03-25 36.69 36.95 36.63 36.86 60555
2024-03-26 36.95 37.00 36.64 36.66 92878
2024-03-27 36.85 36.86 36.39 36.82 100294
2024-03-28 36.83 37.13 36.83 36.92 144870
2024-04-01 37.00 37.23 36.27 36.31 151914
2024-04-02 36.05 36.40 35.84 36.08 94451
2024-04-03 35.88 36.40 35.88 36.14 97259
2024-04-04 36.46 36.61 35.60 35.67 122575
2024-04-05 35.71 36.25 35.71 36.10 70675
2024-04-08 36.22 36.22 35.86 35.86 89475
2024-04-09 35.99 36.19 35.63 35.84 90830
2024-04-10 35.65 35.92 35.50 35.63 111595
2024-04-11 35.90 36.35 35.74 36.04 94644
2024-04-12 35.84 35.84 35.35 35.38 95266
2024-04-15 35.52 35.70 34.57 34.61 124916
2024-04-16 34.54 34.83 34.54 34.72 61585
2024-04-17 34.82 34.97 34.25 34.25 92083
2024-04-18 34.19 34.38 33.95 33.96 71089
2024-04-19 33.71 33.91 32.94 32.97 148703
2024-04-22 33.05 33.73 33.05 33.57 99047
2024-04-23 33.72 34.56 33.65 34.17 124963
2024-04-24 34.55 34.55 34.02 34.05 68021
2024-04-25 33.75 34.19 33.51 34.09 48126
2024-04-26 34.47 35.03 34.38 34.91 78726
2024-04-29 35.07 35.24 34.77 35.00 84896
2024-04-30 35.04 35.18 34.70 34.71 94645
2024-05-01 34.60 35.26 34.58 34.82 68229
2024-05-02 35.09 35.18 34.84 34.91 58756
2024-05-03 35.42 35.76 35.32 35.56 69451
2024-05-06 35.70 36.07 35.70 35.98 80866
2024-05-07 36.13 36.30 36.00 36.28 79618
2024-05-08 36.00 36.33 36.00 36.26 71697
2024-05-09 36.26 36.39 36.05 36.14 74749
2024-05-10 36.33 36.43 35.97 36.05 96257
2024-05-13 36.31 36.33 36.10 36.05 65681
2024-05-14 36.00 36.42 35.89 36.27 52878
2024-05-15 36.48 36.63 36.29 36.60 62129
2024-05-16 36.60 36.60 36.06 36.11 108533
2024-05-17 36.00 36.20 35.97 36.04 61568
2024-05-20 36.00 36.61 36.00 36.53 77710
2024-05-21 36.46 36.62 36.40 36.50 53185
2024-05-22 36.55 37.09 36.55 36.83 98940
2024-05-23 37.18 37.21 36.63 36.68 109923
2024-05-24 36.80 37.17 36.51 36.53 145921
2024-05-28 36.94 36.99 36.69 36.96 99979
2024-05-29 36.89 36.95 36.59 36.65 82336
2024-05-30 36.59 36.74 36.10 36.24 137538
2024-05-31 36.31 36.63 35.81 36.42 140054
2024-06-03 36.73 36.74 36.26 36.66 85240
2024-06-04 36.69 36.72 36.28 36.41 85784
2024-06-05 36.69 37.10 36.42 36.84 159139
2024-06-06 36.72 36.94 36.56 36.78 71453
2024-06-07 36.78 36.92 36.60 36.83 60321
2024-06-10 36.85 37.10 36.79 36.88 74507
2024-06-11 36.80 37.10 36.70 37.03 58985
2024-06-12 37.25 37.72 37.15 37.57 87061
2024-06-13 37.84 37.92 37.75 37.61 85668
2024-06-14 37.70 37.79 37.51 37.62 78781
2024-06-17 37.56 38.02 37.50 37.95 97484
2024-06-18 38.01 38.08 37.84 37.84 101709
2024-06-20 37.99 38.01 37.25 37.36 124901
2024-06-21 37.40 37.45 37.16 37.26 97935
2024-06-24 37.52 37.52 36.56 36.64 151193
2024-06-25 36.71 37.01 36.68 36.97 104409
2024-06-26 36.81 36.96 36.69 36.81 136125
2024-06-27 36.93 37.37 36.88 37.27 93694
2024-06-28 37.47 37.75 37.31 37.66 186498
2024-07-01 37.60 37.85 37.31 37.69 127892
2024-07-02 37.51 37.89 37.51 37.87 79358
2024-07-03 37.98 38.40 37.87 38.31 69557
2024-07-05 38.37 38.54 38.18 38.40 77993
2024-07-08 38.40 38.66 38.40 38.53 93973
2024-07-09 38.88 38.90 38.44 38.52 91266
2024-07-10 38.82 39.01 38.63 38.95 92698
2024-07-11 39.01 39.01 38.20 38.43 114475
2024-07-12 38.42 38.87 38.38 38.30 92256
2024-07-15 38.52 38.76 37.97 38.04 102242
2024-07-16 38.25 38.33 37.68 37.80 107111
2024-07-17 37.38 37.38 36.27 36.27 195505
2024-07-18 36.37 36.57 35.85 35.95 201658
2024-07-19 36.15 36.20 35.43 35.63 163129
2024-07-22 35.94 36.28 35.78 36.19 137702
2024-07-23 36.49 36.50 36.23 36.35 94917
2024-07-24 36.02 36.14 34.82 34.83 188853
2024-07-25 34.86 35.28 34.57 34.88 156061
2024-07-26 35.06 35.64 34.84 34.94 112488
2024-07-29 35.10 35.28 34.87 34.88 115281
2024-07-30 34.92 35.14 34.30 34.43 178923
2024-07-31 35.07 35.78 35.07 35.60 206335
2024-08-01 35.72 35.97 34.74 34.89 127989
2024-08-02 34.21 34.57 34.00 34.16 165532
2024-08-05 32.25 33.40 31.38 33.05 349032
2024-08-06 33.45 34.19 33.30 33.81 139449
2024-08-07 34.37 34.59 33.64 33.72 139854
2024-08-08 33.90 34.54 33.79 34.38 114510
2024-08-09 34.43 34.76 34.38 34.61 78207
2024-08-12 34.46 34.58 34.02 34.18 147301
2024-08-13 34.23 34.45 33.80 34.29 242070
2024-08-14 34.49 34.74 34.32 34.12 120855
2024-08-15 34.50 35.04 34.50 34.95 121683
2024-08-16 34.60 34.95 34.47 34.68 121045
2024-08-19 34.84 35.34 34.70 35.29 166320
2024-08-20 35.34 35.58 35.23 35.28 128706
2024-08-21 35.39 35.63 35.29 35.37 104974
2024-08-22 35.41 35.64 34.75 34.81 112241
2024-08-23 35.08 35.60 34.96 35.26 134627
2024-08-26 35.26 35.40 34.98 35.01 152090
2024-08-27 34.86 35.23 34.86 35.10 87700
2024-08-28 35.05 35.20 34.60 34.74 178783
2024-08-29 34.74 35.39 34.68 35.08 103032
2024-08-30 35.29 35.55 35.05 35.21 109360
2024-09-03 35.09 35.09 34.23 34.27 139604
2024-09-04 34.10 34.67 33.89 33.98 134974
2024-09-05 34.04 34.21 33.98 34.08 108103
2024-09-06 34.15 34.15 33.36 33.55 162207
2024-09-09 33.56 33.88 33.26 33.34 228260
2024-09-10 33.51 33.73 33.35 33.56 144222
2024-09-11 33.72 34.18 33.35 34.13 123048
2024-09-12 34.16 34.53 33.93 34.33 113383
2024-09-13 34.33 34.75 34.33 34.38 106852
2024-09-16 34.57 34.63 34.13 34.44 135529
2024-09-17 34.68 34.73 34.13 34.21 176725
2024-09-18 34.25 34.62 34.21 34.33 117901
2024-09-19 35.00 35.01 34.72 34.96 128947
2024-09-20 34.89 34.90 34.64 34.78 107290
2024-09-23 34.85 35.00 34.71 34.89 94184
2024-09-24 35.00 35.01 34.73 34.79 177265
2024-09-25 34.63 34.91 34.50 34.53 231216
2024-09-26 35.10 35.14 34.84 35.00 206268
2024-09-27 35.03 35.15 34.91 35.01 172583
2024-09-30 35.13 35.44 35.02 35.44 400807
2024-10-01 35.49 35.49 34.66 34.86 183062
2024-10-02 34.86 35.31 34.86 35.09 77853
2024-10-03 34.83 35.39 34.83 35.13 94974
2024-10-04 35.73 35.86 35.38 35.65 152910
2024-10-07 35.77 35.99 35.70 35.77 188557
2024-10-08 36.00 36.30 35.93 36.25 161272
2024-10-09 36.25 36.60 36.25 36.53 156016
2024-10-10 36.53 36.88 36.33 36.86 120060
2024-10-11 36.86 36.89 36.63 36.81 97670
2024-10-14 37.06 37.46 37.00 37.08 205164
2024-10-15 37.47 37.51 36.63 36.77 136959
2024-10-16 36.72 36.85 36.60 36.72 106932
2024-10-17 37.00 37.14 36.69 36.73 109600
2024-10-18 37.00 37.00 36.64 36.81 91753
2024-10-21 36.78 36.98 36.75 36.87 77655
2024-10-22 36.88 36.98 36.80 36.90 78353
2024-10-23 36.81 36.87 36.08 36.34 111888
2024-10-24 36.38 36.60 36.30 36.41 67693
2024-10-25 36.55 36.80 36.36 36.36 91232
2024-10-28 36.39 36.54 36.27 36.27 89056
2024-10-29 36.29 36.53 36.27 36.43 96737
2024-10-30 36.40 36.49 36.16 36.40 80200
2024-10-31 36.36 36.48 35.54 35.66 151165
2024-11-01 35.66 36.25 35.66 36.00 104737
2024-11-04 36.05 36.14 35.82 35.98 65482
2024-11-05 35.97 36.40 35.97 36.14 61511
2024-11-06 36.82 36.95 36.40 36.76 101539
2024-11-07 36.75 37.34 36.75 37.29 130059
2024-11-08 37.37 37.57 37.31 37.40 141794
2024-11-11 37.88 37.88 37.04 37.25 127500
2024-11-12 37.25 37.25 36.80 36.95 99310
2024-11-13 36.87 36.99 36.76 36.81 93757
2024-11-14 36.86 37.00 36.70 36.47 120284
2024-11-15 36.24 36.44 35.42 35.71 153649
2024-11-18 35.83 36.27 35.83 36.25 118814
2024-11-19 36.17 36.42 36.00 36.40 74182
2024-11-20 36.39 36.45 36.03 36.29 79123
2024-11-21 36.30 36.69 36.26 36.52 98344
2024-11-22 36.52 36.67 36.30 36.45 84908
2024-11-25 36.62 36.73 36.43 36.68 135522
2024-11-26 36.59 36.94 36.59 36.94 87123
2024-11-27 36.94 36.94 36.50 36.74 118640
2024-11-29 36.94 37.13 36.81 37.01 82784
2024-12-02 36.99 37.20 36.91 37.18 137410
2024-12-03 37.11 37.42 37.07 37.38 81576
2024-12-04 37.50 37.85 37.37 37.80 110731
2024-12-05 37.63 37.90 37.60 37.83 96351
2024-12-06 37.88 38.12 37.80 38.04 89439
2024-12-09 37.93 38.05 37.61 37.64 123965
2024-12-10 37.51 37.55 36.90 37.02 123321
2024-12-11 37.13 37.68 37.13 37.56 109949
2024-12-12 37.45 37.49 37.26 37.29 83584
2024-12-13 37.29 37.66 37.29 37.26 93455
2024-12-16 37.45 37.71 37.35 37.62 133878
2024-12-17 37.50 37.64 37.17 37.22 110483
2024-12-18 37.31 37.50 36.33 36.34 162051
2024-12-19 36.43 36.89 36.15 36.15 126850
2024-12-20 36.05 36.95 36.00 36.46 156672
2024-12-23 36.69 36.86 36.38 36.79 174332
2024-12-24 36.94 37.73 36.81 37.54 86115
2024-12-26 37.46 37.64 37.32 37.51 91196
2024-12-27 37.47 37.47 36.80 37.02 92352
2024-12-30 36.50 36.87 36.41 36.65 126694
2024-12-31 36.69 36.98 36.50 36.56 112956
2025-01-02 36.71 36.98 36.46 36.62 109105
2025-01-03 36.90 37.41 36.74 37.33 101893
2025-01-06 37.40 37.98 37.40 37.63 92625
2025-01-07 37.79 37.79 37.05 37.15 79019
2025-01-08 37.15 37.45 37.00 37.22 91604
2025-01-10 37.03 37.09 36.55 36.82 126459
2025-01-13 36.58 36.69 36.21 36.68 155541
2025-01-14 36.84 37.08 36.60 36.55 89162
2025-01-15 36.91 37.34 36.75 37.22 100644
2025-01-16 37.39 37.46 37.04 37.04 77711
2025-01-17 37.51 37.63 37.24 37.46 92373
2025-01-21 37.50 39.59 37.46 38.18 340042
2025-01-22 38.49 38.81 38.47 38.61 145135
2025-01-23 38.77 38.81 38.58 38.79 76238
2025-01-24 38.96 39.00 38.69 38.84 86801
2025-01-27 37.44 37.95 36.52 36.65 287675
2025-01-28 36.90 37.50 36.35 37.35 170212
2025-01-29 37.51 37.51 37.16 37.32 76734
2025-01-30 37.32 37.88 37.32 37.80 123194
2025-01-31 38.10 38.40 37.75 37.86 117462
2025-02-03 37.10 37.58 36.86 37.17 231286
2025-02-04 37.17 37.75 37.03 37.75 152751
2025-02-05 37.80 38.11 37.70 38.06 129143
2025-02-06 38.15 38.44 38.08 38.37 106998
2025-02-07 38.34 38.50 37.56 38.07 728788
2025-02-10 38.25 38.49 38.22 38.33 109406
2025-02-11 38.26 38.44 38.14 38.42 96971
2025-02-12 38.20 38.42 38.15 38.42 104035
2025-02-13 38.42 38.94 38.42 38.60 80398
2025-02-14 38.80 38.95 38.51 38.93 113959
2025-02-18 38.83 38.90 38.65 38.79 112492
2025-02-19 38.94 38.96 38.65 38.94 117340
2025-02-20 38.93 38.97 38.43 38.72 110749
2025-02-21 38.76 38.85 37.90 38.03 103067
2025-02-24 38.15 38.43 37.14 37.15 148175
2025-02-25 37.06 37.29 36.48 36.59 141892
2025-02-26 36.69 37.30 36.62 36.82 87833
2025-02-27 37.24 37.32 36.00 36.07 178223
2025-02-28 36.12 36.81 36.00 36.47 136650
2025-03-03 36.87 36.87 35.04 35.30 341192
2025-03-04 34.75 35.52 34.19 35.06 244559
2025-03-05 35.23 35.81 35.06 35.75 187527
2025-03-06 35.33 35.50 34.53 34.69 203465
2025-03-07 34.49 34.75 33.85 34.67 194009
2025-03-10 34.01 34.40 33.13 33.60 303012
2025-03-11 33.46 34.26 33.40 33.71 154757
2025-03-12 34.38 34.45 33.96 34.19 121429
2025-03-13 34.34 34.37 33.75 33.66 112686
2025-03-14 33.81 34.28 33.81 34.08 91872
2025-03-17 34.08 34.51 34.05 34.34 161753
2025-03-18 34.12 34.21 33.79 33.84 101580
2025-03-19 33.87 34.34 33.78 34.21 86384
2025-03-20 33.91 34.44 33.91 34.10 82423
2025-03-21 33.86 34.43 33.80 34.43 98081
2025-03-24 34.69 35.10 34.65 34.87 91939
2025-03-25 35.20 35.39 34.78 35.20 146824
2025-03-26 35.04 35.10 34.30 34.56 64495
2025-03-27 34.22 34.56 33.80 33.83 79257
2025-03-28 33.80 34.02 33.34 33.48 114440
2025-03-31 33.20 33.27 32.75 32.99 263626
2025-04-01 33.04 33.55 32.86 33.50 137362
2025-04-02 33.39 33.98 33.39 33.87 83596
2025-04-03 33.00 33.50 32.55 32.67 189486
2025-04-04 32.10 32.18 29.86 30.07 437982
2025-04-07 28.47 31.20 27.87 29.62 370641
2025-04-08 30.80 31.40 29.22 29.69 299333
2025-04-09 29.30 33.06 29.30 32.68 266879
2025-04-10 32.56 32.72 31.09 32.29 115250
2025-04-11 32.20 32.76 31.82 32.46 92412
2025-04-14 33.01 33.20 32.08 32.32 106424
2025-04-15 32.22 32.80 32.05 32.38 72158
2025-04-16 32.16 32.40 31.25 31.54 134578
2025-04-17 31.75 32.05 31.30 31.49 103921
2025-04-21 31.25 31.33 30.02 30.33 131377
2025-04-22 30.94 31.44 30.50 31.44 82828
2025-04-23 32.20 33.00 32.20 32.30 105969
2025-04-24 32.52 33.10 32.50 33.04 79713
2025-04-25 33.00 33.60 32.79 33.42 103274
2025-04-28 33.18 33.48 32.87 33.06 87311
2025-04-29 32.98 33.34 32.90 33.26 96137
2025-04-30 33.02 33.48 32.42 33.42 80912
2025-05-01 33.82 34.40 33.80 34.19 80431
2025-05-02 34.42 34.60 34.22 34.41 76737
2025-05-05 34.24 34.26 34.00 34.18 77494
2025-05-06 33.74 34.19 33.69 34.09 67635
2025-05-07 34.22 34.47 33.85 34.22 58035
2025-05-08 34.50 34.79 34.32 34.56 63100
2025-05-09 34.67 34.89 34.32 34.69 81135
2025-05-12 35.40 35.80 35.22 35.67 95957
2025-05-13 35.69 36.35 35.42 36.25 122882
2025-05-14 36.39 36.54 36.26 36.22 119663
2025-05-15 36.21 36.48 35.76 36.28 87011
2025-05-16 36.33 36.34 35.92 36.21 84700
2025-05-19 35.60 36.11 35.51 36.03 68007
2025-05-20 36.01 36.06 35.71 35.85 73755
2025-05-21 35.61 36.06 35.35 35.40 78768
2025-05-22 35.59 35.79 35.36 35.57 89325
2025-05-23 35.04 35.62 35.00 35.59 47292
2025-05-27 36.17 36.32 35.73 36.13 97316
2025-05-28 36.23 36.35 36.02 36.13 71334
2025-05-29 36.39 36.55 36.13 36.48 96448
2025-05-30 36.53 36.63 36.23 36.46 95492
2025-06-02 36.46 36.97 36.45 36.84 86203
2025-06-03 36.84 37.37 36.77 37.19 76337
2025-06-04 37.25 37.48 37.05 37.25 59772
2025-06-05 37.44 37.57 37.13 37.20 72200
2025-06-06 37.36 37.57 37.22 37.40 93089
2025-06-09 37.35 37.53 37.30 37.43 73406
2025-06-10 37.45 37.58 37.22 37.53 62141
2025-06-11 37.59 37.59 37.25 37.40 57574
2025-06-12 37.20 37.43 37.15 37.07 63680
2025-06-13 36.91 37.04 36.51 36.81 61134
2025-06-16 36.88 37.23 36.82 37.09 81623
2025-06-17 37.09 37.16 36.83 37.01 71337
2025-06-18 36.97 37.15 36.81 36.94 42082
2025-06-20 36.83 37.13 36.69 36.69 84974
2025-06-23 36.67 36.96 36.25 36.90 63523
2025-06-24 37.16 37.46 37.05 37.36 85669
2025-06-25 37.50 37.81 37.42 37.79 138201

Explore More About BST

Coins representing dividend payouts and trends

BST Dividend History

Discover BlackRock Science and's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

BST Stock Split History

Discover BlackRock Science and's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

BST Historical Prices

Explore BlackRock Science and's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.