IST:BIGEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	11.20	11.37	11.15	11.22	11.22	0.45%	4,653,002
Oct 7, 2025	11.21	11.29	11.06	11.17	11.17	-	8,442,345
Oct 6, 2025	11.30	11.51	11.15	11.17	11.17	-0.27%	8,845,277
Oct 3, 2025	11.59	11.63	11.13	11.20	11.20	-3.03%	9,082,099
Oct 2, 2025	11.77	11.82	11.55	11.55	11.55	-1.37%	9,309,093
Oct 1, 2025	12.02	12.06	11.55	11.71	11.71	-2.25%	14,947,270
Sep 30, 2025	12.15	12.35	11.97	11.98	11.98	0.34%	15,741,523
Sep 29, 2025	11.83	12.25	11.67	11.94	11.94	2.31%	19,223,659
Sep 26, 2025	11.70	12.15	11.65	11.67	11.67	0.86%	27,958,909
Sep 25, 2025	11.65	11.88	11.50	11.57	11.57	0.35%	12,549,236
Sep 24, 2025	11.74	11.78	11.42	11.53	11.53	-1.54%	10,262,125
Sep 23, 2025	11.95	11.96	11.69	11.71	11.71	-3.06%	10,431,690
Sep 22, 2025	12.03	12.30	11.92	12.08	12.08	1.85%	18,151,282
Sep 19, 2025	12.08	12.15	11.59	11.86	11.86	-1.66%	17,624,107
Sep 18, 2025	11.57	12.46	11.50	12.06	12.06	4.96%	29,701,382
Sep 17, 2025	11.48	11.54	11.31	11.49	11.49	0.09%	10,548,948
Sep 16, 2025	11.25	11.50	11.15	11.48	11.48	2.23%	11,006,234
Sep 15, 2025	10.74	11.24	10.58	11.23	11.23	5.05%	12,872,288
Sep 12, 2025	10.70	10.89	10.47	10.69	10.69	-0.09%	8,186,559
Sep 11, 2025	10.98	11.07	10.70	10.70	10.70	-2.55%	9,653,133
Sep 10, 2025	11.29	11.30	10.94	10.98	10.98	-1.96%	8,928,442
Sep 9, 2025	11.20	11.33	11.06	11.20	11.20	0.45%	8,289,181
Sep 8, 2025	11.30	11.34	11.06	11.15	11.15	-3.13%	9,952,343
Sep 5, 2025	11.94	11.94	11.47	11.51	11.51	-2.46%	9,966,496
Sep 4, 2025	11.57	11.86	11.57	11.80	11.80	2.52%	10,093,572
Sep 3, 2025	11.41	11.69	11.21	11.51	11.51	0.96%	15,509,269
Sep 2, 2025	11.95	12.00	11.18	11.40	11.40	-4.44%	20,972,840
Sep 1, 2025	12.05	12.22	11.81	11.93	11.93	-0.42%	13,448,437
Aug 29, 2025	11.98	12.18	11.82	11.98	11.98	0.25%	13,923,286
Aug 28, 2025	12.45	12.54	11.94	11.95	11.95	-4.02%	17,567,430
Aug 27, 2025	13.00	13.18	12.45	12.45	12.45	-3.49%	25,249,428
Aug 26, 2025	13.66	13.73	12.90	12.90	12.90	-3.66%	21,632,717
Aug 25, 2025	13.07	13.71	12.90	13.39	13.39	5.10%	49,586,041
Aug 22, 2025	11.88	12.89	11.87	12.74	12.74	7.97%	73,613,053
Aug 21, 2025	11.47	11.81	11.45	11.80	11.80	3.33%	17,539,788
Aug 20, 2025	11.39	11.61	11.28	11.42	11.42	0.09%	13,084,524
Aug 19, 2025	11.69	11.71	11.40	11.41	11.41	-2.48%	13,631,637
Aug 18, 2025	11.85	11.89	11.68	11.70	11.70	-1.35%	11,346,078
Aug 15, 2025	11.63	11.87	11.60	11.86	11.86	1.89%	12,441,551
Aug 14, 2025	11.98	12.01	11.64	11.64	11.64	-2.84%	13,938,478
Aug 13, 2025	12.17	12.23	11.96	11.98	11.98	-1.40%	17,343,993
Aug 12, 2025	12.35	12.39	12.15	12.15	12.15	-1.06%	14,509,307
Aug 11, 2025	12.17	12.47	12.06	12.28	12.28	0.99%	30,527,227
Aug 8, 2025	12.47	12.49	12.13	12.16	12.16	-2.09%	16,028,430
Aug 7, 2025	12.42	12.80	12.39	12.42	12.42	0.57%	30,012,511
Aug 6, 2025	12.51	12.56	12.23	12.35	12.35	-0.56%	25,634,768
Aug 5, 2025	12.42	12.73	12.33	12.42	12.42	0.57%	39,194,946
Aug 4, 2025	12.20	12.50	12.14	12.35	12.35	1.73%	40,814,085
Aug 1, 2025	12.07	12.21	11.94	12.14	12.14	1.08%	19,292,279
Jul 31, 2025	11.92	12.20	11.88	12.01	12.01	1.01%	19,933,928