IST:BIZIM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	27.24	27.50	26.74	27.16	-	-6.41%	141,341
Feb 27, 2026	32.34	32.34	28.54	29.02	29.02	-2.62%	552,737
Feb 26, 2026	30.12	30.26	29.58	29.80	29.80	-1.19%	219,331
Feb 25, 2026	31.20	31.80	29.92	30.16	30.16	-3.52%	518,350
Feb 24, 2026	31.50	31.74	31.00	31.26	31.26	-0.70%	309,146
Feb 23, 2026	31.02	32.04	31.02	31.48	31.48	1.61%	282,691
Feb 20, 2026	30.24	31.18	30.24	30.98	30.98	1.37%	274,749
Feb 19, 2026	32.00	32.12	30.42	30.56	30.56	-4.44%	440,511
Feb 18, 2026	32.60	33.06	31.10	31.98	31.98	-3.33%	427,594
Feb 17, 2026	33.18	33.26	32.66	33.08	33.08	0.06%	434,095
Feb 16, 2026	32.76	33.42	32.76	33.06	33.06	0.98%	432,654
Feb 13, 2026	32.58	32.82	32.24	32.74	32.74	0.37%	411,007
Feb 12, 2026	31.94	32.68	31.88	32.62	32.62	2.19%	585,065
Feb 11, 2026	32.04	32.28	31.50	31.92	31.92	-0.19%	755,009
Feb 10, 2026	33.30	33.30	31.62	31.98	31.98	-1.72%	819,363
Feb 9, 2026	32.00	32.98	31.82	32.54	32.54	3.11%	543,207
Feb 6, 2026	31.22	32.22	30.98	31.56	31.56	-0.50%	893,406
Feb 5, 2026	33.24	33.44	31.72	31.72	31.72	-3.59%	1,198,711
Feb 4, 2026	33.00	34.00	32.74	32.90	32.90	0.61%	774,322
Feb 3, 2026	32.80	33.48	32.62	32.70	32.70	-0.24%	699,135
Feb 2, 2026	32.00	33.72	31.54	32.78	32.78	1.86%	1,262,417
Jan 30, 2026	31.86	32.86	31.68	32.18	32.18	0.94%	520,612
Jan 29, 2026	32.10	32.64	31.26	31.88	31.88	-0.69%	625,430
Jan 28, 2026	31.20	33.00	31.20	32.10	32.10	3.95%	1,399,209
Jan 27, 2026	32.40	32.46	30.80	30.88	30.88	-4.51%	737,364
Jan 26, 2026	31.00	32.68	30.94	32.34	32.34	6.03%	1,772,356
Jan 23, 2026	30.34	30.58	30.02	30.50	30.50	0.53%	450,778
Jan 22, 2026	29.92	30.40	29.92	30.34	30.34	1.40%	461,979
Jan 21, 2026	29.82	30.08	29.60	29.92	29.92	0.40%	274,128
Jan 20, 2026	29.54	30.60	29.54	29.80	29.80	0.40%	640,784
Jan 19, 2026	29.64	29.96	29.38	29.68	29.68	0.13%	577,306
Jan 16, 2026	30.06	30.28	29.00	29.64	29.64	-1.27%	869,760
Jan 15, 2026	28.42	31.00	28.06	30.02	30.02	5.85%	1,363,087
Jan 14, 2026	27.60	28.98	27.50	28.36	28.36	2.75%	785,450
Jan 13, 2026	27.44	28.00	27.24	27.60	27.60	0.58%	281,326
Jan 12, 2026	26.48	29.12	26.42	27.44	27.44	3.63%	947,129
Jan 9, 2026	26.72	26.72	26.36	26.48	26.48	-0.23%	139,745
Jan 8, 2026	26.40	26.68	25.94	26.54	26.54	-	285,525
Jan 7, 2026	26.96	26.96	26.30	26.54	26.54	-0.23%	188,894
Jan 6, 2026	26.40	26.60	26.28	26.60	26.60	0.76%	236,556
Jan 5, 2026	26.28	26.78	26.16	26.40	26.40	0.92%	190,100
Jan 2, 2026	25.90	26.42	25.90	26.16	26.16	1.00%	172,166
Dec 31, 2025	25.76	26.50	25.76	25.90	25.90	0.62%	164,493
Dec 30, 2025	25.60	25.82	25.40	25.74	25.74	0.55%	228,536
Dec 29, 2025	25.90	26.14	25.58	25.60	25.60	-1.54%	259,454
Dec 26, 2025	26.08	26.28	25.80	26.00	26.00	-0.31%	301,509
Dec 25, 2025	25.88	26.48	25.88	26.08	26.08	0.77%	116,977
Dec 24, 2025	25.80	26.00	25.62	25.88	25.88	0.31%	171,506
Dec 23, 2025	26.08	26.18	25.72	25.80	25.80	-1.07%	142,264
Dec 22, 2025	26.46	26.74	25.80	26.08	26.08	-2.25%	180,648