IST:BIENY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	23.28	23.70	23.14	23.32	23.32	0.09%	2,814,972
Jan 15, 2026	22.96	23.72	22.70	23.30	23.30	2.46%	4,778,379
Jan 14, 2026	23.58	23.58	22.70	22.74	22.74	-3.23%	2,904,217
Jan 13, 2026	22.84	23.68	22.76	23.50	23.50	2.89%	4,645,718
Jan 12, 2026	23.56	23.68	22.80	22.84	22.84	-3.06%	3,137,770
Jan 9, 2026	23.88	24.16	23.56	23.56	23.56	-1.51%	2,012,373
Jan 8, 2026	24.20	24.36	23.40	23.92	23.92	-1.16%	1,879,024
Jan 7, 2026	25.26	25.40	24.14	24.20	24.20	-3.97%	2,598,398
Jan 6, 2026	25.30	25.60	25.02	25.20	25.20	-0.40%	1,929,428
Jan 5, 2026	25.00	25.68	24.92	25.30	25.30	-3.07%	3,701,412
Jan 2, 2026	25.02	27.26	25.02	26.10	26.10	4.15%	10,594,587
Dec 31, 2025	25.24	25.56	25.06	25.06	25.06	-0.79%	1,466,078
Dec 30, 2025	24.56	25.78	24.44	25.26	25.26	2.85%	3,188,615
Dec 29, 2025	25.26	25.26	24.50	24.56	24.56	-2.07%	1,362,932
Dec 26, 2025	25.02	25.60	24.78	25.08	25.08	0.32%	2,238,325
Dec 25, 2025	25.26	25.50	25.00	25.00	25.00	-0.95%	1,365,250
Dec 24, 2025	26.36	26.44	25.20	25.24	25.24	-4.25%	2,923,728
Dec 23, 2025	26.82	26.96	26.28	26.36	26.36	-1.93%	1,778,012
Dec 22, 2025	27.40	27.88	26.70	26.88	26.88	-1.83%	1,926,336
Dec 19, 2025	27.32	27.58	27.10	27.38	27.38	0.44%	1,536,942
Dec 18, 2025	27.40	28.20	27.12	27.26	27.26	0.15%	3,936,099
Dec 17, 2025	27.50	27.72	27.14	27.22	27.22	-0.87%	1,681,329
Dec 16, 2025	27.84	28.00	27.30	27.46	27.46	-1.29%	1,433,754
Dec 15, 2025	27.70	28.14	27.00	27.82	27.82	0.58%	1,981,692
Dec 12, 2025	28.04	28.08	27.54	27.66	27.66	-1.21%	1,823,940
Dec 11, 2025	28.20	28.42	27.88	28.00	28.00	-0.64%	1,582,540
Dec 10, 2025	27.84	29.60	27.84	28.18	28.18	0.64%	6,039,247
Dec 9, 2025	28.42	28.56	27.80	28.00	28.00	-1.13%	2,594,208
Dec 8, 2025	28.60	29.34	28.24	28.32	28.32	-0.70%	3,340,933
Dec 5, 2025	28.36	29.40	28.16	28.52	28.52	0.56%	4,471,503
Dec 4, 2025	29.00	29.34	28.30	28.36	28.36	-2.14%	2,075,486
Dec 3, 2025	28.60	30.00	28.56	28.98	28.98	1.33%	5,554,352
Dec 2, 2025	29.52	29.88	28.46	28.60	28.60	-3.12%	3,966,766
Dec 1, 2025	26.96	29.64	26.52	29.52	29.52	9.50%	10,600,700
Nov 28, 2025	27.58	27.98	26.94	26.96	26.96	-2.67%	2,285,636
Nov 27, 2025	27.84	28.60	27.52	27.70	27.70	-0.43%	3,194,264
Nov 26, 2025	29.22	29.22	27.80	27.82	27.82	-4.73%	3,556,110
Nov 25, 2025	30.14	31.50	29.06	29.20	29.20	-2.47%	5,003,363
Nov 24, 2025	29.74	30.44	29.38	29.94	29.94	0.88%	3,322,035
Nov 21, 2025	29.48	29.84	29.18	29.68	29.68	0.54%	2,765,134
Nov 20, 2025	30.00	31.04	29.36	29.52	29.52	3.07%	11,576,240
Nov 19, 2025	28.96	29.08	28.48	28.64	28.64	-0.90%	2,906,724
Nov 18, 2025	29.70	29.78	28.80	28.90	28.90	-2.63%	3,489,925
Nov 17, 2025	29.80	30.02	29.02	29.68	29.68	0.27%	4,495,363
Nov 14, 2025	29.46	30.38	29.40	29.60	29.60	0.27%	4,837,415
Nov 13, 2025	30.52	31.08	28.36	29.52	29.52	-1.60%	14,508,590
Nov 12, 2025	32.88	32.96	29.92	30.00	30.00	-6.83%	8,920,807
Nov 11, 2025	33.00	36.50	31.96	32.20	32.20	-5.52%	13,922,210
Nov 10, 2025	34.08	35.04	34.08	34.08	34.08	-9.98%	11,995,810
Nov 7, 2025	41.84	42.42	37.86	37.86	37.86	-9.99%	16,754,900