BSET(BSET)
BSET
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $14.15 | $14.47 | $14.15 | $14.40 | 22,200 |
| 5/19/2026 | $14.00 | $14.34 | $14.00 | $14.15 | 22,300 |
| 5/18/2026 | $14.02 | $14.25 | $14.01 | $14.08 | 24,527 |
| 5/15/2026 | $14.10 | $14.33 | $14.02 | $14.07 | 30,900 |
| 5/14/2026 | $14.25 | $14.86 | $14.10 | $14.42 | 43,340 |
| 5/13/2026 | $14.11 | $14.26 | $14.00 | $14.26 | 21,814 |
| 5/12/2026 | $14.32 | $14.41 | $14.14 | $14.18 | 24,000 |
| 5/11/2026 | $14.12 | $14.42 | $14.12 | $14.29 | 17,800 |
| 5/8/2026 | $14.15 | $14.32 | $14.12 | $14.12 | 12,800 |
| 5/7/2026 | $14.20 | $14.35 | $14.20 | $14.25 | 12,918 |
| 5/6/2026 | $14.21 | $14.37 | $14.15 | $14.20 | 14,400 |
| 5/5/2026 | $14.16 | $14.54 | $14.16 | $14.20 | 15,000 |
| 5/4/2026 | $14.44 | $14.57 | $14.04 | $14.22 | 37,908 |
| 5/1/2026 | $14.58 | $15.15 | $14.38 | $14.41 | 13,042 |
| 4/30/2026 | $14.49 | $14.70 | $14.44 | $14.58 | 21,902 |
| 4/29/2026 | $14.62 | $14.64 | $14.50 | $14.63 | 10,004 |
| 4/28/2026 | $14.83 | $14.96 | $14.74 | $14.78 | 11,233 |
| 4/27/2026 | $14.80 | $15.21 | $14.63 | $14.82 | 30,000 |
| 4/24/2026 | $14.77 | $14.96 | $14.41 | $14.96 | 63,537 |
| 4/23/2026 | $15.01 | $15.17 | $14.35 | $14.90 | 30,000 |
| 4/22/2026 | $14.71 | $15.06 | $14.51 | $14.52 | 40,900 |
| 4/21/2026 | $14.51 | $15.13 | $14.37 | $14.82 | 36,631 |
| 4/20/2026 | $14.45 | $14.85 | $14.20 | $14.56 | 41,222 |
| 4/17/2026 | $14.65 | $14.87 | $14.41 | $14.46 | 27,618 |
| 4/16/2026 | $14.63 | $14.71 | $14.37 | $14.49 | 22,439 |
| 4/15/2026 | $14.67 | $14.85 | $14.40 | $14.78 | 34,310 |
| 4/14/2026 | $14.08 | $14.94 | $14.08 | $14.70 | 66,100 |
| 4/13/2026 | $13.93 | $14.42 | $13.93 | $14.10 | 25,700 |
| 4/10/2026 | $14.44 | $14.52 | $13.85 | $14.01 | 48,900 |
| 4/9/2026 | $14.29 | $14.60 | $13.97 | $14.57 | 33,200 |
| 4/8/2026 | $14.04 | $14.78 | $13.79 | $14.32 | 55,401 |
| 4/7/2026 | $14.00 | $14.24 | $13.68 | $13.92 | 31,753 |
| 4/6/2026 | $13.87 | $14.16 | $13.63 | $14.05 | 34,100 |
| 4/2/2026 | $13.93 | $14.52 | $13.17 | $14.02 | 49,800 |
| 4/1/2026 | $14.30 | $14.38 | $14.14 | $14.20 | 47,000 |
| 3/31/2026 | $14.40 | $14.44 | $13.88 | $14.15 | 24,129 |
| 3/30/2026 | $14.28 | $14.44 | $14.17 | $14.21 | 19,215 |
| 3/27/2026 | $14.28 | $14.35 | $14.09 | $14.24 | 11,600 |
| 3/26/2026 | $14.38 | $14.39 | $13.97 | $14.35 | 37,314 |
| 3/25/2026 | $14.47 | $14.48 | $14.10 | $14.33 | 24,000 |
| 3/24/2026 | $14.50 | $14.63 | $14.39 | $14.43 | 15,200 |
| 3/23/2026 | $14.49 | $14.69 | $14.37 | $14.50 | 21,301 |
| 3/20/2026 | $14.21 | $14.60 | $13.79 | $14.41 | 74,200 |
| 3/19/2026 | $14.02 | $14.26 | $13.92 | $14.21 | 33,375 |
| 3/18/2026 | $14.09 | $14.26 | $14.00 | $14.14 | 29,400 |
| 3/17/2026 | $14.37 | $14.67 | $13.85 | $14.15 | 26,100 |
| 3/16/2026 | $14.05 | $14.62 | $14.05 | $14.37 | 23,400 |
| 3/13/2026 | $13.90 | $14.04 | $13.75 | $14.00 | 29,900 |
| 3/12/2026 | $13.93 | $14.15 | $13.76 | $13.97 | 83,300 |
| 3/11/2026 | $13.88 | $14.23 | $13.70 | $14.00 | 33,100 |
| 3/10/2026 | $14.00 | $14.52 | $13.95 | $13.95 | 61,700 |
| 3/9/2026 | $14.37 | $14.40 | $14.00 | $14.09 | 39,400 |
| 3/6/2026 | $14.57 | $14.91 | $14.22 | $14.49 | 34,746 |
| 3/5/2026 | $15.06 | $15.17 | $14.37 | $14.64 | 51,939 |
| 3/4/2026 | $15.06 | $15.15 | $14.78 | $15.06 | 15,522 |
| 3/3/2026 | $14.83 | $15.07 | $14.71 | $14.86 | 18,730 |
| 3/2/2026 | $14.86 | $15.24 | $14.83 | $14.89 | 26,309 |
| 2/27/2026 | $14.96 | $15.32 | $14.90 | $14.97 | 24,810 |
| 2/26/2026 | $15.21 | $15.42 | $14.90 | $14.90 | 25,000 |
| 2/25/2026 | $14.57 | $15.27 | $14.57 | $15.19 | 23,700 |
| 2/24/2026 | $14.59 | $14.76 | $14.32 | $14.59 | 13,318 |
| 2/23/2026 | $14.82 | $14.85 | $14.46 | $14.50 | 40,812 |
| 2/20/2026 | $14.95 | $15.26 | $14.65 | $14.95 | 25,100 |