IST:BIENY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 6, 2025	44.00	44.34	41.92	42.06	42.06	-3.00%	7,006,350
Nov 5, 2025	40.20	43.98	40.00	43.36	43.36	8.13%	10,704,060
Nov 4, 2025	40.96	40.98	40.02	40.10	40.10	-1.86%	2,929,276
Nov 3, 2025	40.74	41.36	40.08	40.86	40.86	0.44%	7,099,100
Oct 31, 2025	40.42	40.82	40.16	40.68	40.68	0.69%	2,586,139
Oct 30, 2025	40.08	40.92	40.06	40.40	40.40	0.95%	3,992,663
Oct 28, 2025	40.08	40.30	39.84	40.02	40.02	-0.05%	1,475,281
Oct 27, 2025	41.60	41.60	40.02	40.04	40.04	-1.48%	3,643,340
Oct 24, 2025	40.16	40.86	40.14	40.64	40.64	1.40%	5,313,442
Oct 23, 2025	40.04	40.76	39.62	40.08	40.08	0.20%	5,655,172
Oct 22, 2025	40.04	40.54	39.68	40.00	40.00	-	3,562,024
Oct 21, 2025	40.08	40.52	39.86	40.00	40.00	-0.05%	3,220,345
Oct 20, 2025	40.24	40.56	39.74	40.02	40.02	-0.55%	3,559,221
Oct 17, 2025	40.14	40.42	39.14	40.24	40.24	0.40%	4,081,039
Oct 16, 2025	40.10	40.72	39.96	40.08	40.08	-0.05%	3,846,112
Oct 15, 2025	40.80	40.90	40.10	40.10	40.10	-1.23%	3,521,428
Oct 14, 2025	39.90	40.86	39.40	40.60	40.60	2.01%	6,307,435
Oct 13, 2025	39.80	40.58	39.24	39.80	39.80	-0.95%	4,961,641
Oct 10, 2025	40.38	40.54	39.60	40.18	40.18	0.05%	3,956,147
Oct 9, 2025	40.64	41.38	40.04	40.16	40.16	-0.94%	4,207,227
Oct 8, 2025	41.10	41.22	40.20	40.54	40.54	-0.64%	4,583,682
Oct 7, 2025	40.26	41.20	40.10	40.80	40.80	1.39%	5,366,093
Oct 6, 2025	40.48	41.16	39.98	40.24	40.24	-0.49%	4,453,482
Oct 3, 2025	41.42	42.00	40.18	40.44	40.44	-2.18%	5,321,791
Oct 2, 2025	42.00	42.60	41.32	41.34	41.34	-1.48%	5,042,690
Oct 1, 2025	41.20	43.20	41.00	41.96	41.96	1.89%	11,669,070
Sep 30, 2025	41.50	41.74	40.74	41.18	41.18	-0.10%	5,141,659
Sep 29, 2025	40.10	41.92	39.00	41.22	41.22	3.00%	10,234,120
Sep 26, 2025	40.96	41.12	39.52	40.02	40.02	-2.29%	8,090,230