IST:BIGEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	14.04	15.43	14.04	15.43	15.43	9.98%	56,475,340
Apr 27, 2026	13.74	15.24	13.69	14.03	14.03	0.79%	26,282,070
Apr 24, 2026	14.58	15.37	13.92	13.92	13.92	-4.59%	32,689,580
Apr 22, 2026	14.69	15.11	13.40	14.59	14.59	5.27%	78,205,510
Apr 21, 2026	12.70	13.86	12.13	13.86	13.86	10.00%	55,767,700
Apr 20, 2026	11.74	12.66	11.30	12.60	12.60	7.14%	41,327,720
Apr 17, 2026	11.33	11.76	11.10	11.76	11.76	6.43%	49,956,290
Apr 16, 2026	10.36	11.14	10.02	11.05	11.05	7.80%	55,782,840
Apr 15, 2026	9.42	10.30	9.38	10.25	10.25	9.39%	52,942,010
Apr 14, 2026	9.23	9.49	9.23	9.37	9.37	1.96%	9,993,663
Apr 13, 2026	9.11	9.38	9.00	9.19	9.19	-0.22%	9,309,048
Apr 10, 2026	9.11	9.26	9.11	9.21	9.21	1.32%	7,412,926
Apr 9, 2026	9.19	9.20	9.06	9.09	9.09	-0.87%	6,750,924
Apr 8, 2026	9.16	9.25	9.11	9.17	9.17	2.34%	6,822,704
Apr 7, 2026	9.29	9.43	8.89	8.96	8.96	-2.93%	9,275,308
Apr 6, 2026	9.15	9.36	9.15	9.23	9.23	1.21%	9,950,525
Apr 3, 2026	9.19	9.36	9.11	9.12	9.12	-0.55%	10,788,860
Apr 2, 2026	9.20	9.39	9.16	9.17	9.17	-0.65%	9,373,967
Apr 1, 2026	9.46	9.48	9.23	9.23	9.23	-0.43%	10,564,330
Mar 31, 2026	9.03	9.33	8.90	9.27	9.27	3.23%	17,233,270
Mar 30, 2026	9.70	9.82	8.98	8.98	8.98	-5.37%	24,851,330
Mar 27, 2026	9.02	9.70	8.79	9.49	9.49	6.63%	35,781,220
Mar 26, 2026	8.75	8.91	8.53	8.90	8.90	1.95%	10,913,880
Mar 25, 2026	8.90	8.91	8.72	8.73	8.73	-0.11%	5,699,121
Mar 24, 2026	8.92	9.06	8.71	8.74	8.74	-2.46%	5,071,492
Mar 23, 2026	8.68	9.22	8.44	8.96	8.96	3.11%	15,920,120
Mar 19, 2026	8.71	8.72	8.65	8.69	8.69	-0.23%	975,872
Mar 18, 2026	8.85	8.92	8.69	8.71	8.71	-1.14%	3,825,359
Mar 17, 2026	8.80	8.95	8.79	8.81	8.81	-	3,809,470
Mar 16, 2026	8.92	9.10	8.75	8.81	8.81	-0.68%	7,552,107
Mar 13, 2026	8.63	8.98	8.50	8.87	8.87	2.42%	5,254,166
Mar 12, 2026	8.52	8.81	8.52	8.66	8.66	-1.14%	3,615,135