IST:BIGEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	11.11	11.23	10.71	10.76	10.76	-2.62%	9,092,481
Nov 6, 2025	11.59	11.59	11.05	11.05	11.05	-4.08%	15,313,105
Nov 5, 2025	11.19	11.86	11.04	11.52	11.52	3.41%	39,984,112
Nov 4, 2025	11.10	11.32	11.04	11.14	11.14	0.36%	11,632,966
Nov 3, 2025	11.04	11.29	11.00	11.10	11.10	0.82%	10,453,801
Oct 31, 2025	11.10	11.11	10.88	11.01	11.01	-0.36%	8,450,370
Oct 30, 2025	11.01	11.18	11.00	11.05	11.05	0.73%	8,253,989
Oct 28, 2025	11.00	11.25	10.91	10.97	10.97	0.27%	5,297,375
Oct 27, 2025	10.76	11.35	10.70	10.94	10.94	1.67%	18,175,177
Oct 24, 2025	10.50	10.78	10.46	10.76	10.76	3.07%	9,935,933
Oct 23, 2025	10.29	11.00	10.26	10.44	10.44	1.85%	24,349,566
Oct 22, 2025	10.32	10.39	10.25	10.25	10.25	-0.49%	7,243,532
Oct 21, 2025	10.39	10.41	10.25	10.30	10.30	-0.87%	8,652,256
Oct 20, 2025	10.39	10.40	10.18	10.39	10.39	1.07%	7,691,658
Oct 17, 2025	10.62	10.67	10.15	10.28	10.28	-3.20%	9,481,114
Oct 16, 2025	10.71	10.89	10.60	10.62	10.62	-1.21%	8,137,701
Oct 15, 2025	10.64	10.82	10.61	10.75	10.75	1.13%	10,713,540
Oct 14, 2025	10.94	11.03	10.60	10.63	10.63	-2.83%	6,127,733
Oct 13, 2025	11.09	11.09	10.89	10.94	10.94	-2.76%	8,521,930
Oct 10, 2025	11.20	11.37	11.10	11.25	11.25	0.72%	9,907,425
Oct 9, 2025	11.16	11.26	11.05	11.17	11.17	0.63%	8,704,467
Oct 8, 2025	11.20	11.37	11.04	11.10	11.10	-0.63%	7,048,504
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