IST:BIGEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2025	12.39	12.39	11.88	11.89	11.89	-3.18%	19,031,703
Jul 29, 2025	12.25	12.65	12.07	12.28	12.28	0.74%	35,755,434
Jul 28, 2025	11.82	12.44	11.75	12.19	12.19	3.66%	40,065,917
Jul 25, 2025	11.93	12.05	11.74	11.76	11.76	-1.01%	13,615,410
Jul 24, 2025	11.77	11.92	11.73	11.88	11.88	0.93%	18,253,911
Jul 23, 2025	11.90	12.15	11.73	11.77	11.77	-0.59%	27,960,192
Jul 22, 2025	12.01	12.41	11.83	11.84	11.84	-0.59%	32,793,803
Jul 21, 2025	11.21	12.20	11.19	11.91	11.91	6.62%	56,321,199
Jul 18, 2025	11.48	11.48	11.14	11.17	11.17	-2.19%	17,170,316
Jul 17, 2025	11.46	11.59	11.10	11.42	11.42	1.06%	22,539,721
Jul 16, 2025	11.25	11.64	11.00	11.30	11.30	1.16%	41,526,406
Jul 14, 2025	10.85	11.62	10.80	11.17	11.17	3.14%	38,219,701
Jul 11, 2025	10.95	10.99	10.78	10.83	10.83	-0.91%	11,052,308
Jul 10, 2025	11.10	11.11	10.90	10.93	10.93	-0.73%	14,587,357
Jul 9, 2025	10.89	11.10	10.77	11.01	11.01	1.66%	18,769,849
Jul 8, 2025	11.16	11.16	10.77	10.83	10.83	-1.10%	12,109,825
Jul 7, 2025	10.96	11.27	10.70	10.95	10.95	-0.82%	17,348,238
Jul 4, 2025	11.15	11.17	10.95	11.04	11.04	-0.54%	11,566,568
Jul 3, 2025	10.76	11.30	10.67	11.10	11.10	3.35%	39,529,169
Jul 2, 2025	10.80	10.85	10.68	10.74	10.74	-1.29%	14,874,584
Jul 1, 2025	10.98	11.07	10.79	10.88	10.88	-0.91%	17,357,280
Jun 30, 2025	10.83	11.18	10.69	10.98	10.98	2.23%	20,576,612
Jun 27, 2025	10.93	10.97	10.68	10.74	10.74	-1.74%	14,553,308
Jun 26, 2025	10.95	11.22	10.88	10.93	10.93	-1.09%	18,643,972
Jun 25, 2025	11.23	11.33	11.03	11.05	11.05	-0.90%	22,969,980