BSTZ(BSTZ)
BSTZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/28/2026 | $27.56 | $27.80 | $27.28 | $27.35 | 170,582 |
| 7/27/2026 | $28.85 | $29.03 | $27.84 | $28.02 | 146,520 |
| 7/24/2026 | $28.93 | $29.25 | $28.59 | $28.69 | 102,708 |
| 7/23/2026 | $28.51 | $29.69 | $28.51 | $28.91 | 226,312 |
| 7/22/2026 | $28.66 | $29.26 | $28.66 | $28.73 | 254,285 |
| 7/21/2026 | $28.03 | $28.78 | $28.03 | $28.66 | 93,008 |
| 7/20/2026 | $27.88 | $28.21 | $27.66 | $27.68 | 120,525 |
| 7/17/2026 | $27.07 | $28.05 | $26.73 | $27.57 | 270,429 |
| 7/16/2026 | $28.79 | $29.15 | $27.49 | $27.76 | 248,400 |
| 7/15/2026 | $29.33 | $29.50 | $28.72 | $29.09 | 299,133 |
| 7/14/2026 | $29.51 | $29.55 | $29.15 | $29.41 | 150,675 |
| 7/13/2026 | $29.25 | $29.34 | $28.91 | $29.07 | 125,290 |
| 7/10/2026 | $29.25 | $29.73 | $28.93 | $29.47 | 222,410 |
| 7/9/2026 | $29.03 | $29.45 | $29.00 | $29.38 | 161,944 |
| 7/8/2026 | $28.30 | $28.73 | $28.00 | $28.61 | 180,538 |
| 7/7/2026 | $29.30 | $29.41 | $28.34 | $28.50 | 217,228 |
| 7/6/2026 | $29.59 | $30.22 | $29.45 | $29.62 | 215,544 |
| 7/2/2026 | $30.10 | $30.50 | $29.11 | $29.39 | 240,500 |
| 7/1/2026 | $29.80 | $30.75 | $29.70 | $30.38 | 451,400 |
| 6/30/2026 | $29.26 | $30.09 | $29.12 | $30.03 | 483,943 |
| 6/29/2026 | $28.45 | $29.38 | $28.28 | $29.37 | 674,575 |
| 6/26/2026 | $28.68 | $29.25 | $27.59 | $28.44 | 1.06M |
| 6/25/2026 | $30.14 | $30.66 | $29.71 | $29.85 | 180,203 |
| 6/24/2026 | $30.11 | $30.25 | $29.00 | $29.35 | 171,586 |
| 6/23/2026 | $30.00 | $30.23 | $29.68 | $30.00 | 222,913 |
| 6/22/2026 | $31.22 | $31.45 | $30.81 | $31.02 | 213,065 |
| 6/18/2026 | $30.55 | $31.33 | $30.52 | $31.09 | 145,515 |
| 6/17/2026 | $30.82 | $31.46 | $30.12 | $30.20 | 154,320 |
| 6/16/2026 | $31.63 | $31.67 | $30.50 | $30.86 | 197,335 |
| 6/15/2026 | $31.25 | $31.88 | $31.20 | $31.68 | 198,109 |
| 6/12/2026 | $30.67 | $30.87 | $29.84 | $30.74 | 114,218 |
| 6/11/2026 | $29.15 | $30.41 | $29.15 | $30.30 | 147,100 |
| 6/10/2026 | $29.10 | $29.65 | $28.68 | $28.97 | 138,809 |
| 6/9/2026 | $30.20 | $30.49 | $28.60 | $29.23 | 159,284 |
| 6/8/2026 | $29.35 | $29.75 | $29.20 | $29.61 | 156,824 |
| 6/5/2026 | $30.02 | $30.27 | $28.79 | $29.05 | 375,839 |
| 6/4/2026 | $30.28 | $30.79 | $29.89 | $30.69 | 255,162 |
| 6/3/2026 | $31.53 | $31.58 | $30.77 | $30.92 | 190,020 |
| 6/2/2026 | $30.68 | $31.56 | $30.24 | $31.56 | 244,000 |
| 6/1/2026 | $30.36 | $30.60 | $29.62 | $30.54 | 265,719 |
| 5/29/2026 | $30.61 | $30.73 | $30.03 | $30.40 | 281,870 |
| 5/28/2026 | $29.81 | $30.46 | $29.62 | $30.32 | 244,249 |
| 5/27/2026 | $29.56 | $29.75 | $29.34 | $29.66 | 171,300 |
| 5/26/2026 | $29.01 | $29.50 | $29.01 | $29.40 | 241,556 |
| 5/22/2026 | $28.55 | $28.78 | $28.49 | $28.70 | 147,335 |
| 5/21/2026 | $27.86 | $28.38 | $27.52 | $28.38 | 144,670 |
| 5/20/2026 | $27.33 | $27.97 | $27.33 | $27.80 | 144,825 |
| 5/19/2026 | $26.49 | $27.35 | $26.48 | $27.19 | 250,488 |
| 5/18/2026 | $27.94 | $27.97 | $26.51 | $26.75 | 326,552 |
| 5/15/2026 | $28.68 | $28.68 | $27.87 | $27.87 | 224,915 |
| 5/14/2026 | $28.31 | $29.09 | $28.30 | $28.95 | 203,778 |
| 5/13/2026 | $27.97 | $28.32 | $27.59 | $28.29 | 307,528 |
| 5/12/2026 | $28.17 | $28.34 | $27.23 | $27.71 | 279,795 |
| 5/11/2026 | $27.88 | $28.63 | $27.79 | $28.45 | 229,700 |
| 5/8/2026 | $27.86 | $28.04 | $27.63 | $27.97 | 196,449 |
| 5/7/2026 | $28.51 | $28.51 | $27.27 | $27.54 | 225,105 |
| 5/6/2026 | $27.78 | $28.23 | $27.55 | $28.09 | 240,619 |
| 5/5/2026 | $26.98 | $27.74 | $26.98 | $27.36 | 165,642 |
| 5/4/2026 | $26.87 | $27.02 | $26.57 | $26.97 | 217,028 |
| 5/1/2026 | $26.15 | $27.00 | $26.15 | $26.97 | 243,196 |
| 4/30/2026 | $25.54 | $26.04 | $25.32 | $25.97 | 322,907 |