Historical Stock Prices

BST 
$18.68
*  
0.06
0.32%
Get BST Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading BST now
Exchange:NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 18.67 18.7721 18.65 18.68 55,347
09/22/2016 18.76 18.87 18.7 18.74 121,416
09/21/2016 18.38 18.7 18.2919 18.7 98,522
09/20/2016 18.24 18.46 18.09 18.35 73,123
09/19/2016 18.2 18.2899 18.16 18.18 61,663
09/16/2016 18.26 18.3 18.1201 18.22 61,230
09/15/2016 17.97 18.27 17.97 18.19 59,952
09/14/2016 18.09 18.16 17.88 17.91 115,269
09/13/2016 18.15 18.27 17.94 18.05 57,616
09/12/2016 18.15 18.43 18.03 18.3371 85,019
09/09/2016 18.59 18.71 18.21 18.24 96,049
09/08/2016 18.78 18.88 18.6801 18.74 116,589
09/07/2016 18.7 18.85 18.555 18.8 66,461
09/06/2016 18.35 18.65 18.35 18.65 48,786
09/02/2016 18.28 18.37 18.26 18.34 72,238
09/01/2016 18.21 18.25 18.1025 18.24 98,828
08/31/2016 18.25 18.33 18.13 18.18 48,974
08/30/2016 18.24 18.33 18.16 18.25 80,854
08/29/2016 18.18 18.31 18.18 18.2099 36,517
08/26/2016 18.28 18.37 18.07 18.16 62,171
08/25/2016 18.32 18.32 18.22 18.22 53,517
08/24/2016 18.17 18.37 18.15 18.37 214,130
08/23/2016 18.21 18.27 18.1 18.12 79,043
08/22/2016 18.22 18.2399 18.09 18.14 94,714
08/19/2016 18.22 18.23 18.07 18.23 62,193
08/18/2016 18.14 18.24 18.12 18.23 88,371
08/17/2016 18.17 18.17 18.02 18.16 73,117
08/16/2016 18.12 18.19 17.99 18.15 181,171
08/15/2016 18.1 18.14 17.96 18.14 95,547
08/12/2016 17.82 18.1 17.79 18.01 179,354
08/11/2016 17.84 17.88 17.74 17.8539 48,351
08/10/2016 17.93 17.93 17.8 17.89 73,011
08/09/2016 17.77 17.91 17.77 17.87 57,268
08/08/2016 17.84 17.85 17.72 17.76 48,101
08/05/2016 17.79 17.9 17.78 17.85 76,293
08/04/2016 17.62 17.74 17.48 17.73 98,359
08/03/2016 17.42 17.58 17.42 17.5707 54,346
08/02/2016 17.69 17.71 17.46 17.46 88,852
08/01/2016 17.76 17.79 17.69 17.7 73,144
07/29/2016 17.56 17.74 17.56 17.74 83,260
07/28/2016 17.41 17.6 17.4 17.6 69,832
07/27/2016 17.34 17.44 17.24 17.34 116,115
07/26/2016 17.31 17.3975 17.2 17.25 72,994
07/25/2016 17.26 17.3199 17.17 17.25 65,238
07/22/2016 17.26 17.34 17.144 17.31 61,712
07/21/2016 17.44 17.44 17.207 17.26 65,158
07/20/2016 17.17 17.36 17.17 17.35 109,910
07/19/2016 17.16 17.169 16.96 17.12 93,775
07/18/2016 16.95 17.15 16.92 17.14 87,774
07/15/2016 16.96 17.05 16.77 16.83 97,859
07/14/2016 16.9 16.952 16.89 16.89 54,669
07/13/2016 17.01 17.01 16.815 16.89 50,371
07/12/2016 16.9 17.08 16.89 17.03 88,190
07/11/2016 16.85 16.9 16.8 16.85 67,991
07/08/2016 16.74 16.84 16.6114 16.81 53,125
07/07/2016 16.52 16.66 16.46 16.63 99,446
07/06/2016 16.48 16.5899 16.3992 16.56 65,673
07/05/2016 16.55 16.74 16.44 16.5 48,278
07/01/2016 16.54 16.65 16.5 16.6 68,867
06/30/2016 16.63 16.66 16.41 16.5 152,160
06/29/2016 16.26 16.47 16.18 16.43 142,618
06/28/2016 16.05 16.18 15.98 16.07 125,141
06/27/2016 16.1 16.1 15.8 15.92 107,558
06/24/2016 16.07 16.43 16.018 16.16 102,906
06/23/2016 16.72 16.72 16.498 16.72 58,905
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?