IST:BIZIM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	27.92	28.16	27.52	27.66	27.66	-0.50%	370,744
Jun 2, 2026	27.44	27.96	27.38	27.80	27.80	2.06%	330,870
Jun 1, 2026	27.62	28.02	27.24	27.24	27.24	-1.16%	399,647
May 26, 2026	27.22	27.60	27.22	27.56	27.56	-	126,912
May 25, 2026	27.02	27.62	27.02	27.56	27.56	2.84%	268,223
May 22, 2026	26.00	27.08	25.60	26.80	26.80	3.08%	351,142
May 21, 2026	27.50	27.68	26.00	26.00	26.00	-5.52%	382,962
May 20, 2026	28.22	28.46	27.52	27.52	27.52	-2.48%	415,793
May 18, 2026	28.78	28.88	28.16	28.22	28.22	-1.95%	380,664
May 15, 2026	29.78	29.82	28.50	28.78	28.78	-3.23%	601,622
May 14, 2026	29.82	30.98	29.28	29.74	29.74	-0.13%	1,223,289
May 13, 2026	30.86	30.94	29.78	29.78	29.78	-2.42%	585,911
May 12, 2026	31.14	31.52	30.52	30.52	30.52	-1.36%	926,238
May 11, 2026	35.00	36.70	30.52	30.94	30.94	-7.31%	4,635,346
May 8, 2026	30.14	33.38	29.28	33.38	33.38	9.95%	2,270,508
May 7, 2026	29.88	30.60	29.76	30.36	30.36	1.88%	451,620
May 6, 2026	28.82	29.80	28.78	29.80	29.80	3.40%	436,238
May 5, 2026	28.60	29.40	28.10	28.82	28.82	0.91%	280,940
May 4, 2026	28.04	28.72	27.76	28.56	28.56	1.78%	348,588
Apr 30, 2026	27.54	28.48	27.34	28.06	28.06	2.48%	484,684
Apr 29, 2026	27.44	28.06	27.30	27.38	27.38	-0.07%	226,337
Apr 28, 2026	27.86	27.96	27.32	27.40	27.40	-1.23%	252,271
Apr 27, 2026	27.86	28.48	27.52	27.74	27.74	-0.50%	383,737
Apr 24, 2026	28.32	28.38	27.42	27.88	27.88	-1.55%	352,742
Apr 22, 2026	28.76	29.30	28.18	28.32	28.32	-1.19%	330,949
Apr 21, 2026	29.46	29.48	28.30	28.66	28.66	-1.04%	486,510
Apr 20, 2026	27.58	29.60	26.72	28.96	28.96	3.80%	797,314
Apr 17, 2026	27.70	27.98	27.40	27.90	27.90	1.90%	503,203
Apr 16, 2026	27.42	27.80	27.04	27.38	27.38	-	345,922
Apr 15, 2026	27.40	27.46	27.26	27.38	27.38	0.29%	294,680
Apr 14, 2026	27.06	27.52	27.02	27.30	27.30	1.04%	294,759
Apr 13, 2026	26.84	27.04	26.50	27.02	27.02	-0.30%	249,540
Apr 10, 2026	26.76	27.26	26.76	27.10	27.10	1.80%	287,095
Apr 9, 2026	26.44	26.88	26.42	26.62	26.62	0.99%	331,731
Apr 8, 2026	26.10	26.94	26.10	26.36	26.36	2.97%	686,430
Apr 7, 2026	26.30	26.50	25.48	25.60	25.60	-2.66%	341,105
Apr 6, 2026	26.04	26.50	26.02	26.30	26.30	1.08%	302,612
Apr 3, 2026	25.98	26.10	25.86	26.02	26.02	0.15%	185,383
Apr 2, 2026	25.48	25.98	25.38	25.98	25.98	0.62%	384,109
Apr 1, 2026	26.08	26.32	25.64	25.82	25.82	-0.31%	553,131
Mar 31, 2026	25.64	26.98	25.40	25.90	25.90	1.17%	305,647
Mar 30, 2026	25.98	26.06	25.10	25.60	25.60	-1.46%	320,776
Mar 27, 2026	26.42	26.52	25.82	25.98	25.98	-1.67%	223,992
Mar 26, 2026	26.78	26.84	26.16	26.42	26.42	-1.34%	202,916
Mar 25, 2026	26.72	27.06	26.72	26.78	26.78	1.06%	258,387
Mar 24, 2026	27.14	27.14	26.12	26.50	26.50	-2.14%	169,383
Mar 23, 2026	26.98	27.18	26.10	27.08	27.08	-0.44%	493,769
Mar 19, 2026	27.18	27.34	27.04	27.20	27.20	0.22%	62,183
Mar 18, 2026	27.44	27.54	27.02	27.14	27.14	-0.88%	189,963
Mar 17, 2026	27.26	27.78	27.00	27.38	27.38	1.71%	576,313