Quantcast

Historical Stock Prices

BSTI 
$5.11
*  
0.15
3.02%
Get BSTI Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading BSTI now
Exchange:NYSE
Industry: Transportation
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 5 5.2 5 5.11 835,057
01/17/2019 4.96 5.189 4.8 4.96 676,956
01/16/2019 4.77 5.31 4.77 4.96 1,392,585
01/15/2019 4.65 4.725 4.59 4.71 630,288
01/14/2019 4.42 4.62 4.33 4.54 291,837
01/11/2019 4.37 4.53 4.305 4.51 705,350
01/10/2019 4.59 4.59 4.31 4.39 659,860
01/09/2019 4.51 4.7485 4.51 4.6 821,411
01/08/2019 4.74 4.94 4.42 4.49 600,335
01/07/2019 4.45 4.72 4.45 4.69 388,544
01/04/2019 4.31 4.57 4.305 4.5 430,863
01/03/2019 4.25 4.33 4.16 4.26 486,160
01/02/2019 4.05 4.35 4.0255 4.33 646,600
12/31/2018 3.93 4.11 3.9 4.11 2,818,682
12/28/2018 3.86 4.01 3.84 3.93 953,874
12/27/2018 3.85 3.91 3.8 3.87 893,376
12/26/2018 3.87 3.99 3.77 3.92 847,571
12/24/2018 3.98 4 3.81 3.88 660,813
12/21/2018 3.95 4.1 3.91 4.01 1,244,125
12/20/2018 4.11 4.17 3.86 3.92 1,061,281
12/19/2018 4.1 4.225 4.0801 4.12 1,291,715
12/18/2018 4.19 4.27 4.085 4.12 1,413,422
12/17/2018 4.24 4.3 4.15 4.18 837,608
12/14/2018 4.17 4.4 4.17 4.29 1,093,996
12/13/2018 4.43 4.49 4.1 4.23 1,796,695
12/12/2018 4.52 4.53 4.33 4.38 1,280,795
12/11/2018 4.5 4.5 4.3 4.39 1,781,783
12/10/2018 4.65 4.7 4.35 4.46 1,240,408
12/07/2018 4.92 5.03 4.66 4.66 1,084,624
12/06/2018 4.9 5.11 4.77 4.91 1,118,055
12/04/2018 5 5.088 4.88 4.94 1,380,889
12/03/2018 5.36 5.46 4.97 4.98 1,018,143
11/30/2018 5.25 5.27 5.11 5.15 959,811
11/29/2018 5.5 5.5 5.205 5.24 858,202
11/28/2018 5.55 5.65 5.4773 5.55 575,163
11/27/2018 5.46 5.55 5.39 5.51 596,823
11/26/2018 5.7 5.75 5.45 5.52 481,152
11/23/2018 5.41 5.66 5.41 5.62 251,294
11/21/2018 5.77 6 5.36 5.47 1,477,645
11/20/2018 5.81 5.84 5.4601 5.67 772,324
11/19/2018 6.09 6.09 5.91 5.94 553,023
11/16/2018 6.17 6.18 6 6.11 441,418
11/15/2018 5.9 6.23 5.9 6.22 723,890
11/14/2018 6.25 6.45 5.85 5.88 1,421,859
11/13/2018 6.05 6.29 5.9 6.22 1,571,117
11/12/2018 5.16 6.15 5.16 5.99 1,520,052
11/09/2018 5.64 5.75 5.02 5.19 2,470,318
11/08/2018 5.92 6.1 5.86 5.94 939,665
11/07/2018 5.79 6.03 5.79 5.96 523,205
11/06/2018 5.77 6.07 5.7 5.74 556,124
11/05/2018 6.02 6.12 5.71 5.77 635,935
11/02/2018 6.34 6.4086 6.04 6.05 780,104
11/01/2018 6.36 6.53 6.21 6.27 1,398,565
10/31/2018 6.05 6.33 6.01 6.29 1,299,542
10/30/2018 5.68 6.04 5.54 5.99 1,176,205
10/29/2018 5.54 5.84 5.54 5.64 991,321
10/26/2018 5.26 5.57 5.26 5.55 928,330
10/25/2018 5.39 5.48 5.17 5.47 589,658
10/24/2018 5.31 5.575 5.241 5.28 1,047,387
10/23/2018 4.9 5.35 4.9 5.3 1,050,950
10/22/2018 5.27 5.53 5.2 5.28 637,209
10/19/2018 5.2 5.36 5.16 5.16 846,154
10/18/2018 5.21 5.35 5.01 5.02 1,089,841
*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?

Smart Portfolio