BKK:ISRG80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	13.60	13.80	13.50	13.60	13.60	-1.45%	18,015
Oct 1, 2026	13.60	13.90	13.60	13.80	13.80	-0.72%	17,956
Sep 30, 2026	13.90	13.90	13.70	13.90	13.90	-0.71%	7,742
Sep 29, 2026	14.00	14.50	13.60	14.00	14.00	2.94%	4,704
Sep 28, 2026	13.40	13.60	13.30	13.60	13.60	1.49%	18,745
Sep 25, 2026	13.50	13.50	13.30	13.40	13.40	0.75%	14,867
Sep 24, 2026	13.30	13.40	13.30	13.30	13.30	-0.75%	2,512
Sep 23, 2026	13.40	13.40	13.30	13.40	13.40	-	681
Sep 22, 2026	13.40	13.40	13.20	13.40	13.40	2.29%	15,998
Sep 21, 2026	13.10	13.10	13.00	13.10	13.10	2.34%	16,160
Sep 18, 2026	12.90	12.90	12.60	12.80	12.80	-0.78%	16,292
Sep 17, 2026	12.70	13.00	12.70	12.90	12.90	2.38%	21,525
Sep 16, 2026	12.40	12.60	12.40	12.60	12.60	0.80%	17,188
Sep 15, 2026	12.50	12.50	12.40	12.50	12.50	1.63%	42,136
Sep 14, 2026	12.20	12.40	12.10	12.30	12.30	1.65%	42,883
Sep 11, 2026	11.60	12.10	11.50	12.10	12.10	3.42%	43,615
Sep 10, 2026	11.50	11.80	11.50	11.70	11.70	1.74%	23,754
Sep 9, 2026	11.90	11.90	11.50	11.50	11.50	-4.17%	56,483
Sep 8, 2026	12.10	12.10	12.00	12.00	12.00	-0.83%	600
Sep 7, 2026	12.20	12.20	12.00	12.10	12.10	-0.82%	2,424
Sep 4, 2026	12.30	12.40	12.00	12.20	12.20	-1.61%	56,152
Sep 3, 2026	12.40	12.60	12.30	12.40	12.40	0.81%	66,633
Sep 2, 2026	12.40	12.50	12.30	12.30	12.30	-1.60%	28,022
Sep 1, 2026	12.30	12.50	12.20	12.50	12.50	0.81%	30,415
Aug 31, 2026	12.20	12.40	12.20	12.40	12.40	1.64%	15,776
Aug 28, 2026	12.10	12.20	12.10	12.20	12.20	-	8,319
Aug 27, 2026	12.20	12.20	12.10	12.20	12.20	-	5,306
Aug 26, 2026	12.30	12.30	12.20	12.20	12.20	-	10,608
Aug 25, 2026	12.30	12.50	12.20	12.20	12.20	-2.40%	1,217
Aug 24, 2026	12.50	12.50	12.10	12.50	12.50	1.63%	8,015
Aug 21, 2026	13.10	13.10	12.20	12.30	12.30	-6.11%	39,108
Aug 20, 2026	13.20	13.20	13.00	13.10	13.10	1.55%	26,186
Aug 19, 2026	13.00	13.20	12.90	12.90	12.90	-	7,083
Aug 18, 2026	13.00	13.00	12.90	12.90	12.90	-1.53%	10,895
Aug 17, 2026	13.10	13.30	13.00	13.10	13.10	-2.24%	69,124
Aug 14, 2026	13.30	13.40	13.20	13.40	13.40	-	8,677
Aug 13, 2026	13.10	13.40	13.10	13.40	13.40	2.29%	18,527
Aug 11, 2026	12.60	13.10	12.60	13.10	13.10	4.80%	39,094
Aug 10, 2026	12.40	12.60	12.40	12.50	12.50	0.81%	6,358
Aug 7, 2026	12.50	12.50	12.40	12.40	12.40	-0.80%	797
Aug 6, 2026	12.30	12.50	12.30	12.50	12.50	1.63%	15,718
Aug 5, 2026	12.60	12.60	12.20	12.30	12.30	-1.60%	44,004
Aug 4, 2026	12.50	12.60	12.10	12.50	12.50	5.04%	10,308
Aug 3, 2026	11.80	11.90	11.70	11.90	11.90	0.85%	3,664
Jul 31, 2026	11.80	11.90	11.60	11.80	11.80	-	16,880
Jul 30, 2026	11.90	12.10	11.80	11.80	11.80	2.61%	29,673
Jul 27, 2026	11.50	11.50	11.30	11.50	11.50	1.77%	8,011
Jul 24, 2026	11.60	11.60	11.10	11.30	11.30	-2.59%	61,791
Jul 23, 2026	11.60	11.80	11.50	11.60	11.60	-3.33%	146,327
Jul 22, 2026	11.90	12.10	11.70	12.00	12.00	-	37,331