IST:BIENY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	14.00	14.00	12.96	13.45	13.45	-3.93%	2,760,388
Oct 13, 2026	13.91	14.27	13.77	14.00	14.00	0.72%	997,092
Oct 12, 2026	14.62	14.62	13.89	13.90	13.90	-3.27%	928,730
Oct 9, 2026	14.02	14.62	13.93	14.37	14.37	3.68%	1,235,185
Oct 8, 2026	13.96	14.09	13.80	13.86	13.86	-0.36%	1,248,617
Oct 7, 2026	14.69	14.69	13.90	13.91	13.91	-4.20%	996,783
Oct 6, 2026	14.81	14.89	14.42	14.52	14.52	-1.96%	907,746
Oct 5, 2026	14.87	15.07	14.69	14.81	14.81	-0.13%	1,322,990
Oct 2, 2026	14.90	15.27	14.83	14.83	14.83	-1.72%	1,442,182
Oct 1, 2026	14.59	15.21	14.59	15.09	15.09	4.79%	1,332,936
Sep 30, 2026	15.15	15.47	14.40	14.40	14.40	-5.26%	1,557,411
Sep 29, 2026	15.30	15.39	15.01	15.20	15.20	-0.65%	832,086
Sep 28, 2026	16.09	16.09	15.00	15.30	15.30	-5.50%	1,307,062
Sep 25, 2026	15.88	16.59	15.88	16.19	16.19	2.15%	1,270,924
Sep 24, 2026	16.63	16.74	15.85	15.85	15.85	-4.69%	1,150,505
Sep 23, 2026	16.54	17.20	16.35	16.63	16.63	1.40%	1,788,628
Sep 22, 2026	17.00	17.60	16.36	16.40	16.40	-1.97%	1,612,975
Sep 21, 2026	17.22	17.23	16.00	16.73	16.73	-3.91%	2,147,878
Sep 18, 2026	18.32	18.37	17.18	17.41	17.41	-5.89%	1,852,073
Sep 17, 2026	18.80	19.50	18.04	18.50	18.50	-1.70%	2,964,444
Sep 16, 2026	19.99	19.99	18.40	18.82	18.82	-5.09%	1,908,527
Sep 15, 2026	20.22	20.48	19.50	19.83	19.83	-1.54%	1,194,362
Sep 14, 2026	20.26	20.46	20.08	20.14	20.14	-0.59%	2,242,374
Sep 11, 2026	20.52	20.62	20.26	20.26	20.26	-0.88%	1,048,556
Sep 10, 2026	20.62	20.66	20.18	20.44	20.44	-0.68%	1,400,128
Sep 9, 2026	21.30	21.30	20.52	20.58	20.58	-1.06%	1,561,083
Sep 8, 2026	20.62	20.92	20.62	20.80	20.80	1.46%	928,476
Sep 7, 2026	20.88	20.88	20.50	20.50	20.50	-1.35%	1,119,382
Sep 4, 2026	21.24	21.36	20.66	20.78	20.78	-2.07%	1,315,299
Sep 3, 2026	21.98	22.20	21.22	21.22	21.22	-2.30%	1,524,830
Sep 2, 2026	21.96	22.36	21.56	21.72	21.72	-1.27%	3,122,470
Sep 1, 2026	22.08	22.14	21.58	22.00	22.00	-0.45%	2,678,337
Aug 31, 2026	22.60	22.60	21.28	22.10	22.10	-2.21%	1,718,312
Aug 28, 2026	22.62	22.70	22.14	22.60	22.60	0.36%	7,433,973
Aug 27, 2026	22.00	22.60	21.72	22.52	22.52	2.46%	5,818,400
Aug 26, 2026	22.10	22.16	21.72	21.98	21.98	0.55%	9,911,923
Aug 25, 2026	22.08	22.24	21.62	21.86	21.86	-1.00%	4,852,886
Aug 24, 2026	21.28	22.08	21.26	22.08	22.08	3.76%	6,238,592
Aug 21, 2026	20.80	21.50	20.70	21.28	21.28	2.31%	4,565,336
Aug 20, 2026	21.54	21.58	20.80	20.80	20.80	-3.44%	3,086,269
Aug 19, 2026	21.62	23.32	21.30	21.54	21.54	-0.65%	10,561,694
Aug 18, 2026	21.62	21.92	21.30	21.68	21.68	0.46%	3,636,262
Aug 17, 2026	20.78	21.62	20.68	21.58	21.58	3.75%	5,574,119
Aug 14, 2026	20.56	21.10	20.20	20.80	20.80	1.17%	3,427,051
Aug 13, 2026	20.04	20.56	20.04	20.56	20.56	2.70%	942,338
Aug 12, 2026	19.99	20.52	19.96	20.02	20.02	0.20%	1,794,408
Aug 11, 2026	20.08	20.18	19.70	19.98	19.98	-0.40%	952,660
Aug 10, 2026	20.44	20.68	20.04	20.06	20.06	-1.86%	1,090,891
Aug 7, 2026	20.12	20.50	20.02	20.44	20.44	2.20%	1,097,562
Aug 6, 2026	19.95	20.30	19.92	20.00	20.00	0.40%	1,271,804