IST:BIOEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	9.47	10.30	9.33	10.30	10.30	7.63%	6,234,283
Oct 19, 2026	9.59	9.76	9.00	9.57	9.57	-0.10%	4,849,728
Oct 16, 2026	9.73	9.78	9.43	9.58	9.58	-1.54%	3,203,034
Oct 15, 2026	9.82	10.56	9.73	9.73	9.73	-1.72%	3,926,858
Oct 14, 2026	10.00	10.26	9.77	9.90	9.90	-1.10%	5,624,070
Oct 13, 2026	9.65	10.47	9.22	10.01	10.01	2.14%	9,310,023
Oct 12, 2026	9.73	10.17	9.70	9.80	9.80	0.82%	6,046,808
Oct 9, 2026	9.58	9.88	9.57	9.72	9.72	1.78%	5,596,203
Oct 8, 2026	9.67	9.80	9.46	9.55	9.55	-1.75%	4,479,694
Oct 7, 2026	10.12	10.25	9.30	9.72	9.72	-3.67%	15,389,634
Oct 6, 2026	10.31	11.33	10.01	10.09	10.09	-2.13%	12,070,439
Oct 5, 2026	10.60	10.89	10.31	10.31	10.31	-2.46%	5,066,774
Oct 2, 2026	11.20	11.29	10.57	10.57	10.57	-4.60%	5,316,094
Oct 1, 2026	11.00	11.85	10.94	11.08	11.08	-2.03%	8,491,534
Sep 30, 2026	11.35	11.94	10.32	11.31	11.31	-0.18%	12,726,902
Sep 29, 2026	11.05	11.85	10.71	11.33	11.33	3.47%	24,268,969
Sep 28, 2026	9.47	11.22	9.18	10.95	10.95	7.35%	26,663,840
Sep 25, 2026	10.15	10.42	9.84	10.20	10.20	1.90%	7,462,191
Sep 24, 2026	10.76	11.33	9.99	10.01	10.01	-5.30%	11,471,692
Sep 23, 2026	10.70	11.85	10.53	10.57	10.57	-9.66%	17,991,650
Sep 22, 2026	11.71	12.41	11.70	11.70	11.70	-9.93%	19,707,218
Sep 21, 2026	13.20	13.97	12.99	12.99	12.99	-9.98%	2,246,862
Sep 18, 2026	15.33	15.68	14.43	14.43	14.43	-8.15%	7,495,896
Sep 17, 2026	14.70	16.26	14.70	15.71	15.71	-3.44%	8,173,168
Sep 16, 2026	18.01	18.15	16.27	16.27	16.27	-9.96%	9,201,769
Sep 15, 2026	18.37	19.02	18.03	18.07	18.07	-1.58%	5,845,887
Sep 14, 2026	19.32	19.42	18.36	18.36	18.36	-4.97%	4,936,201
Sep 11, 2026	18.90	19.57	18.90	19.32	19.32	1.36%	10,071,170
Sep 10, 2026	18.50	19.23	18.30	19.06	19.06	2.58%	9,848,951
Sep 9, 2026	19.03	19.20	18.58	18.58	18.58	-2.26%	4,290,318
Sep 8, 2026	19.06	19.60	18.97	19.01	19.01	-0.47%	5,070,456
Sep 7, 2026	19.11	20.40	19.08	19.10	19.10	-1.14%	16,981,877
Sep 4, 2026	18.70	19.60	18.34	19.32	19.32	3.82%	14,776,533
Sep 3, 2026	18.80	19.26	17.50	18.61	18.61	-1.53%	12,938,379
Sep 2, 2026	19.20	19.30	18.51	18.90	18.90	-2.48%	7,117,482
Sep 1, 2026	19.16	19.77	18.80	19.38	19.38	1.47%	8,426,063
Aug 31, 2026	20.28	20.66	18.75	19.10	19.10	-6.74%	14,014,684
Aug 28, 2026	19.00	20.90	18.63	20.48	20.48	7.79%	13,810,030
Aug 27, 2026	19.94	20.00	18.84	19.00	19.00	-4.71%	9,205,523
Aug 26, 2026	20.22	20.34	19.50	19.94	19.94	-0.60%	5,938,069
Aug 25, 2026	20.26	20.40	19.80	20.06	20.06	-0.20%	4,425,061
Aug 24, 2026	19.73	20.50	19.65	20.10	20.10	2.19%	7,720,714
Aug 21, 2026	19.74	19.79	19.08	19.67	19.67	0.67%	6,219,026
Aug 20, 2026	19.05	19.85	18.75	19.54	19.54	4.72%	12,133,613
Aug 19, 2026	17.15	18.66	17.09	18.66	18.66	9.96%	24,067,348
Aug 18, 2026	17.05	17.29	16.78	16.97	16.97	-0.47%	3,521,176
Aug 17, 2026	17.46	17.50	17.05	17.05	17.05	-2.29%	3,532,459
Aug 14, 2026	17.35	17.68	17.03	17.45	17.45	0.58%	4,429,086
Aug 13, 2026	17.15	17.60	17.01	17.35	17.35	2.00%	3,281,845
Aug 12, 2026	17.15	17.35	16.87	17.01	17.01	0.29%	3,329,339