IST:BIGEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	100.80	107.90	96.00	96.00	96.00	-2.54%	9,718,455
Jul 13, 2026	98.00	107.80	93.15	98.50	98.50	0.51%	11,963,220
Jul 10, 2026	95.00	100.00	90.50	98.00	98.00	6.52%	5,438,964
Jul 9, 2026	88.00	92.00	88.00	92.00	92.00	5.08%	367,457
Jul 8, 2026	86.90	87.55	85.00	87.55	87.55	0.57%	1,324,861
Jul 7, 2026	90.00	90.00	86.70	87.05	87.05	0.06%	989,593
Jul 6, 2026	86.00	87.00	85.00	87.00	87.00	0.58%	1,747,079
Jul 3, 2026	87.50	88.95	86.50	86.50	86.50	-2.48%	1,420,473
Jul 2, 2026	87.00	90.00	87.00	88.70	88.70	-1.17%	1,855,444
Jul 1, 2026	92.50	92.65	89.75	89.75	89.75	-2.45%	700,991
Jun 30, 2026	84.10	92.50	84.10	92.00	92.00	9.39%	1,560,296
Jun 29, 2026	83.00	84.50	83.00	84.10	84.10	1.63%	683,350
Jun 26, 2026	75.25	82.75	75.25	82.75	82.75	9.97%	1,517,022
Jun 25, 2026	75.25	75.25	75.25	75.25	75.25	9.93%	1,641,010
Jun 24, 2026	66.45	68.45	66.45	68.45	68.45	-7.25%	6,804,644
Jun 23, 2026	73.80	73.80	73.80	73.80	73.80	-9.95%	330,557
Jun 22, 2026	84.10	84.50	81.95	81.95	81.95	-	1,831,888
Jun 19, 2026	74.50	81.95	74.50	81.95	81.95	10.00%	2,043,030
Jun 18, 2026	69.90	74.50	69.90	74.50	74.50	9.24%	1,527,184
Jun 17, 2026	65.00	68.20	65.00	68.20	68.20	10.00%	1,386,019
Jun 16, 2026	59.50	62.00	59.50	62.00	62.00	4.20%	994,844
Jun 15, 2026	53.35	59.50	53.35	59.50	59.50	9.98%	2,347,734
Jun 12, 2026	54.10	54.10	54.10	54.10	54.10	9.96%	2,382,729
Jun 11, 2026	43.58	49.20	43.58	49.20	49.20	1.61%	16,352,430
Jun 10, 2026	48.42	48.42	48.42	48.42	48.42	-10.00%	368,568
Jun 9, 2026	60.35	61.05	53.80	53.80	53.80	-9.96%	6,441,635
Jun 8, 2026	54.75	60.20	54.75	59.75	59.75	9.13%	5,100,224
Jun 5, 2026	54.75	54.75	52.20	54.75	54.75	9.94%	4,203,401
Jun 4, 2026	49.00	53.00	48.02	49.80	49.80	-4.23%	3,166,948
Jun 3, 2026	54.00	54.10	49.50	52.00	52.00	5.65%	3,662,505
Jun 2, 2026	44.76	49.22	44.60	49.22	49.22	9.96%	3,745,209
Jun 1, 2026	40.70	44.76	38.70	44.76	44.76	9.98%	6,287,487
May 26, 2026	36.90	40.70	35.42	40.70	40.70	10.00%	1,787,092
May 25, 2026	36.48	38.00	35.14	37.00	37.00	0.43%	2,126,120
May 22, 2026	32.40	38.80	32.40	36.84	36.84	2.33%	3,506,847
May 21, 2026	38.66	40.00	36.00	36.00	36.00	-10.00%	5,625,756
May 20, 2026	36.00	40.98	35.50	40.00	40.00	7.35%	9,454,937
May 18, 2026	40.00	43.10	36.22	37.26	37.26	-5.58%	7,682,330
May 15, 2026	39.46	39.46	37.50	39.46	39.46	9.98%	7,394,046
May 14, 2026	35.88	35.88	34.10	35.88	35.88	9.99%	4,530,877
May 13, 2026	32.62	32.62	32.62	32.62	32.62	9.98%	3,359,613
May 12, 2026	26.98	29.66	24.30	29.66	29.66	9.93%	11,935,190
May 11, 2026	26.98	26.98	25.64	26.98	26.98	9.94%	4,759,328
May 8, 2026	24.54	24.54	24.54	24.54	24.54	9.95%	6,585,688
May 7, 2026	22.32	22.32	22.32	22.32	22.32	9.95%	2,008,248
May 6, 2026	17.02	20.30	17.02	20.30	20.30	9.91%	17,463,140
May 5, 2026	20.60	22.52	18.47	18.47	18.47	-9.99%	110,788,200
May 4, 2026	18.80	20.52	17.86	20.52	20.52	9.97%	27,452,350
Apr 30, 2026	18.00	18.66	17.10	18.66	18.66	9.96%	56,456,400
Apr 29, 2026	15.80	16.97	15.24	16.97	16.97	9.98%	44,959,920