IST:BIZIM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2025	27.82	28.30	27.82	27.90	27.90	0.29%	482,892
Sep 23, 2025	28.10	28.24	27.82	27.82	27.82	-1.35%	384,834
Sep 22, 2025	28.64	28.68	28.00	28.20	28.20	0.28%	883,251
Sep 19, 2025	28.06	28.34	27.94	28.12	28.12	0.29%	632,062
Sep 18, 2025	28.34	28.44	27.96	28.04	28.04	-	814,629
Sep 17, 2025	27.88	28.18	27.50	28.04	28.04	1.15%	512,350
Sep 16, 2025	27.30	27.92	27.20	27.72	27.72	1.32%	600,512
Sep 15, 2025	25.74	27.70	25.74	27.36	27.36	5.88%	535,699
Sep 12, 2025	26.40	26.50	25.62	25.84	25.84	-2.20%	268,966
Sep 11, 2025	26.82	27.16	26.26	26.42	26.42	0.61%	544,548
Sep 10, 2025	26.74	26.76	26.20	26.26	26.26	-0.83%	275,352
Sep 9, 2025	26.74	27.02	26.38	26.48	26.48	-0.68%	256,948
Sep 8, 2025	26.64	26.84	26.48	26.66	26.66	-2.42%	355,474
Sep 5, 2025	28.34	28.36	27.32	27.32	27.32	-3.60%	490,069
Sep 4, 2025	27.80	28.34	27.74	28.34	28.34	2.46%	397,728
Sep 3, 2025	27.66	28.14	27.32	27.66	27.66	-1.21%	960,299
Sep 2, 2025	28.82	29.20	27.18	28.00	28.00	-2.85%	708,913
Sep 1, 2025	28.04	28.82	28.04	28.82	28.82	2.56%	265,891
Aug 29, 2025	28.76	28.80	28.04	28.10	28.10	-2.02%	382,124
Aug 28, 2025	28.60	28.96	28.50	28.68	28.68	0.28%	443,489
Aug 27, 2025	28.86	28.98	28.50	28.60	28.60	-0.90%	478,170
Aug 26, 2025	29.52	29.64	28.78	28.86	28.86	-1.84%	632,529
Aug 25, 2025	28.92	29.48	28.88	29.40	29.40	2.01%	808,045
Aug 22, 2025	28.74	29.14	28.68	28.82	28.82	0.28%	992,211
Aug 21, 2025	28.02	29.30	28.02	28.74	28.74	2.64%	1,183,723
Aug 20, 2025	27.58	28.02	27.44	28.00	28.00	1.52%	984,574
Aug 19, 2025	27.98	27.98	27.36	27.58	27.58	-0.22%	474,425
Aug 18, 2025	27.34	27.84	27.20	27.64	27.64	1.10%	641,639
Aug 15, 2025	27.30	27.52	26.88	27.34	27.34	-0.65%	757,549
Aug 14, 2025	27.84	28.60	27.36	27.52	27.52	-1.43%	908,098
Aug 13, 2025	28.60	28.60	27.86	27.92	27.92	-2.38%	570,123
Aug 12, 2025	28.70	29.08	28.40	28.60	28.60	-0.35%	420,267
Aug 11, 2025	28.70	28.86	28.28	28.70	28.70	1.77%	604,682
Aug 8, 2025	28.62	28.64	28.06	28.20	28.20	-1.47%	545,776
Aug 7, 2025	28.24	29.02	28.20	28.62	28.62	1.85%	882,176
Aug 6, 2025	28.36	28.46	27.82	28.10	28.10	-0.85%	576,420
Aug 5, 2025	28.70	28.78	27.96	28.34	28.34	-0.14%	699,421
Aug 4, 2025	27.60	28.82	27.60	28.38	28.38	2.83%	1,055,025
Aug 1, 2025	27.66	27.92	27.38	27.60	27.60	-0.07%	488,161
Jul 31, 2025	27.70	27.78	27.40	27.62	27.62	-0.14%	278,842
Jul 30, 2025	27.40	27.96	27.28	27.66	27.66	1.32%	356,236
Jul 29, 2025	27.38	27.70	27.30	27.30	27.30	-0.22%	264,682
Jul 28, 2025	27.32	27.68	27.32	27.36	27.36	0.22%	279,257
Jul 25, 2025	27.78	27.84	27.30	27.30	27.30	-1.44%	288,071
Jul 24, 2025	27.90	28.14	27.12	27.70	27.70	-1.07%	765,728
Jul 23, 2025	27.90	28.26	27.02	28.00	28.00	-1.06%	1,212,193
Jul 22, 2025	29.10	29.16	28.16	28.30	28.30	-2.41%	760,004
Jul 21, 2025	28.50	29.14	28.34	29.00	29.00	2.33%	834,451
Jul 18, 2025	27.78	28.54	27.70	28.34	28.34	2.38%	1,084,096
Jul 17, 2025	27.90	28.20	27.20	27.68	27.68	-0.72%	794,698