BIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	11.91	11.91	11.68	11.76	11.76	-1.70%	5,846
Sep 11, 2026	11.85	11.96	11.76	11.96	11.96	-0.25%	4,478
Sep 10, 2026	11.90	12.01	11.74	11.99	11.99	2.99%	8,169
Sep 9, 2026	11.44	11.64	11.44	11.64	11.64	1.70%	4,592
Sep 8, 2026	11.28	11.60	11.28	11.45	11.45	4.39%	7,378
Sep 4, 2026	10.99	10.99	10.97	10.97	10.97	1.61%	892
Sep 3, 2026	10.70	10.98	10.70	10.79	10.79	-0.15%	11,789
Sep 2, 2026	10.95	11.13	10.66	10.81	10.81	-2.70%	10,415
Sep 1, 2026	11.24	11.25	11.11	11.11	11.11	-1.73%	8,485
Aug 31, 2026	11.55	11.55	11.22	11.31	11.31	-0.08%	6,067
Aug 28, 2026	10.88	11.34	10.88	11.32	11.31	5.55%	7,086
Aug 27, 2026	10.76	10.76	10.68	10.72	10.72	0.63%	3,075
Aug 26, 2026	10.63	10.71	10.61	10.65	10.65	0.91%	7,241
Aug 25, 2026	10.90	10.90	10.56	10.56	10.56	-3.45%	4,578
Aug 24, 2026	11.03	11.03	10.90	10.93	10.93	1.05%	4,028
Aug 21, 2026	10.98	11.03	10.68	10.82	10.82	-2.70%	14,513
Aug 20, 2026	10.71	11.13	10.71	11.12	11.12	5.63%	38,234
Aug 19, 2026	11.36	11.36	10.51	10.53	10.53	-12.78%	37,744
Aug 18, 2026	12.19	12.19	12.03	12.07	12.07	-1.77%	5,196
Aug 17, 2026	12.64	12.64	12.29	12.29	12.29	-2.80%	15,896
Aug 14, 2026	12.76	12.77	12.64	12.64	12.64	0.57%	6,168
Aug 13, 2026	12.32	12.60	12.29	12.57	12.57	1.80%	9,744
Aug 12, 2026	12.30	12.40	12.30	12.35	12.35	-0.85%	2,633
Aug 11, 2026	12.33	12.47	12.33	12.45	12.45	0.31%	3,153
Aug 10, 2026	12.42	12.45	12.42	12.42	12.41	-2.24%	5,489
Aug 7, 2026	13.09	13.09	12.70	12.70	12.70	-3.70%	5,477
Aug 6, 2026	13.19	13.27	13.15	13.19	13.19	-0.61%	2,179
Aug 5, 2026	13.37	13.38	13.24	13.27	13.27	-1.58%	1,865
Aug 4, 2026	13.82	13.82	13.47	13.48	13.48	-4.57%	3,669
Aug 3, 2026	14.15	14.25	14.02	14.13	14.13	0.73%	4,210
Jul 31, 2026	14.20	14.20	13.95	14.02	14.02	3.65%	13,472
Jul 30, 2026	14.00	14.00	13.53	13.53	13.53	-1.57%	2,379
Jul 29, 2026	13.64	13.78	13.54	13.75	13.75	2.01%	2,651
Jul 28, 2026	13.62	13.66	13.45	13.48	13.48	-2.08%	9,605
Jul 27, 2026	13.64	13.77	13.63	13.76	13.76	-0.78%	2,317
Jul 24, 2026	13.69	13.88	13.67	13.87	13.87	1.21%	6,255
Jul 23, 2026	14.02	14.02	13.70	13.70	13.70	-1.63%	3,144
Jul 22, 2026	13.69	13.93	13.69	13.93	13.93	2.41%	2,018
Jul 21, 2026	13.92	14.00	13.59	13.60	13.60	-3.12%	4,767
Jul 20, 2026	13.52	14.04	13.52	14.04	14.04	3.61%	2,091
Jul 17, 2026	13.80	13.91	13.47	13.55	13.55	-0.58%	4,605
Jul 16, 2026	13.48	13.76	13.42	13.63	13.63	0.52%	4,793
Jul 15, 2026	13.80	13.80	13.55	13.56	13.56	-1.32%	3,970
Jul 14, 2026	13.72	13.84	13.64	13.74	13.74	0.95%	4,410
Jul 13, 2026	13.67	13.73	13.61	13.61	13.61	3.00%	8,484
Jul 10, 2026	12.63	13.33	12.62	13.22	13.22	5.01%	27,908
Jul 9, 2026	12.66	12.67	12.59	12.59	12.59	-0.67%	13,646
Jul 8, 2026	12.42	12.90	12.42	12.67	12.67	1.93%	19,131
Jul 7, 2026	12.69	12.69	12.37	12.43	12.43	-3.25%	10,878
Jul 6, 2026	12.72	12.93	12.72	12.85	12.85	0.46%	7,702