IST:BASCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	14.00	14.00	13.87	13.88	13.88	-0.86%	58,187
Mar 26, 2026	14.26	14.26	14.00	14.00	14.00	-1.69%	53,016
Mar 25, 2026	14.40	14.40	14.24	14.24	14.24	-1.11%	69,946
Mar 24, 2026	14.40	14.40	14.40	14.40	14.40	-0.69%	128,293
Mar 23, 2026	14.70	14.70	14.33	14.50	14.50	-1.89%	86,690
Mar 19, 2026	14.80	14.80	14.78	14.78	14.78	1.93%	51,608
Mar 18, 2026	14.50	14.50	14.50	14.50	14.50	0.76%	46,883
Mar 17, 2026	14.39	14.39	14.39	14.39	14.39	2.86%	81,927
Mar 16, 2026	13.99	14.20	13.99	13.99	13.99	-0.78%	69,671
Mar 13, 2026	14.22	14.22	14.00	14.10	14.10	-1.47%	73,105
Mar 12, 2026	14.31	14.31	14.26	14.31	14.31	-1.11%	74,904
Mar 11, 2026	14.80	14.80	14.45	14.47	14.47	-0.21%	29,740
Mar 10, 2026	14.20	14.50	14.20	14.50	14.50	2.40%	78,144
Mar 9, 2026	13.63	14.19	13.63	14.16	14.16	-0.63%	57,508
Mar 6, 2026	14.26	14.26	14.25	14.25	14.25	-4.36%	107,775
Mar 5, 2026	14.97	14.97	14.90	14.90	14.90	1.02%	95,038
Mar 4, 2026	15.00	15.00	14.75	14.75	14.75	1.58%	59,765
Mar 3, 2026	14.00	14.52	14.00	14.52	14.52	7.40%	143,840
Mar 2, 2026	13.15	13.79	13.15	13.52	13.52	-5.98%	66,435
Feb 27, 2026	14.10	14.38	14.10	14.38	14.38	-0.21%	119,339
Feb 26, 2026	14.55	14.55	14.41	14.41	14.41	-0.69%	65,334
Feb 25, 2026	14.80	14.80	14.33	14.51	14.51	-2.49%	92,084
Feb 24, 2026	15.35	15.35	14.88	14.88	14.88	-3.50%	64,281
Feb 23, 2026	15.20	15.44	15.20	15.42	15.42	2.39%	57,492
Feb 20, 2026	14.80	15.06	14.80	15.06	15.06	1.76%	70,990
Feb 19, 2026	15.03	15.03	14.75	14.80	14.80	-6.21%	89,272
Feb 18, 2026	16.05	16.05	15.78	15.78	15.78	-1.19%	87,348
Feb 17, 2026	16.01	16.01	15.97	15.97	15.97	-0.50%	78,015
Feb 16, 2026	16.05	16.10	16.05	16.05	16.05	1.90%	103,153
Feb 13, 2026	15.75	15.75	15.69	15.75	15.75	-0.32%	83,810
Feb 12, 2026	15.90	15.90	15.80	15.80	15.80	1.67%	75,032
Feb 11, 2026	15.64	15.64	15.51	15.54	15.54	0.13%	87,796
Feb 10, 2026	15.90	15.90	15.31	15.52	15.52	-3.00%	101,591
Feb 9, 2026	16.30	16.30	16.00	16.00	16.00	0.06%	145,141
Feb 6, 2026	16.20	16.20	15.99	15.99	15.99	1.52%	65,446
Feb 5, 2026	16.30	16.30	15.75	15.75	15.75	1.55%	97,921
Feb 4, 2026	16.02	16.02	15.39	15.51	15.51	0.78%	90,828
Feb 3, 2026	15.51	15.51	15.39	15.39	15.39	-	63,877
Feb 2, 2026	15.40	15.40	15.30	15.39	15.39	-0.71%	92,096
Jan 30, 2026	15.89	15.89	15.50	15.50	15.50	-2.45%	78,236
Jan 29, 2026	15.96	15.96	15.60	15.89	15.89	-0.44%	147,514
Jan 28, 2026	16.53	16.53	15.25	15.96	15.96	-3.45%	198,908
Jan 27, 2026	16.48	16.53	16.48	16.53	16.53	7.34%	461,119
Jan 26, 2026	14.01	15.40	14.01	15.40	15.40	10.00%	269,181
Jan 23, 2026	13.88	14.00	13.88	14.00	14.00	1.16%	151,187
Jan 22, 2026	13.26	13.84	13.26	13.84	13.84	0.65%	106,090
Jan 21, 2026	14.00	14.00	13.75	13.75	13.75	0.07%	61,075
Jan 20, 2026	13.66	13.74	13.66	13.74	13.74	0.59%	77,163
Jan 19, 2026	13.66	13.66	13.66	13.66	13.66	-0.07%	165,123
Jan 16, 2026	13.67	13.67	13.67	13.67	13.67	-	86,817