IST:BMSCH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	18.00	18.59	17.86	18.02	18.02	0.90%	5,465,547
Jan 16, 2026	18.52	18.52	17.80	17.86	17.86	-3.98%	4,829,781
Jan 15, 2026	18.74	19.29	17.50	18.60	18.60	-0.48%	9,053,946
Jan 14, 2026	19.80	19.95	17.96	18.69	18.69	-5.61%	9,724,953
Jan 13, 2026	21.14	21.24	19.50	19.80	19.80	-5.62%	9,904,331
Jan 12, 2026	20.74	21.48	20.36	20.98	20.98	1.16%	8,117,251
Jan 9, 2026	19.77	23.58	19.77	20.74	20.74	-5.56%	47,418,260
Jan 8, 2026	22.00	22.60	21.96	21.96	21.96	-10.00%	4,995,783
Jan 7, 2026	26.00	27.22	24.40	24.40	24.40	-9.96%	28,756,290
Jan 6, 2026	27.10	28.50	27.10	27.10	27.10	-9.97%	10,512,260
Jan 5, 2026	33.44	33.44	30.10	30.10	30.10	-9.99%	42,044,160
Jan 2, 2026	30.40	33.44	30.40	33.44	33.44	10.00%	15,893,180
Dec 31, 2025	28.28	31.30	27.86	30.40	30.40	6.67%	17,961,300
Dec 30, 2025	26.28	28.50	26.12	28.50	28.50	8.45%	5,792,117
Dec 29, 2025	26.50	27.18	25.76	26.28	26.28	0.15%	1,794,464
Dec 26, 2025	25.68	26.56	25.46	26.24	26.24	2.18%	1,810,869
Dec 25, 2025	25.98	26.18	25.56	25.68	25.68	0.71%	835,256
Dec 24, 2025	26.42	26.86	25.50	25.50	25.50	-3.48%	1,926,132
Dec 23, 2025	25.02	27.52	23.80	26.42	26.42	5.60%	4,538,768
Dec 22, 2025	25.38	26.06	24.20	25.02	25.02	-0.40%	2,611,287
Dec 19, 2025	26.64	26.82	25.12	25.12	25.12	-5.71%	1,240,916
Dec 18, 2025	26.76	26.84	25.84	26.64	26.64	0.45%	1,396,351
Dec 17, 2025	27.38	27.80	26.52	26.52	26.52	-3.14%	1,526,830
Dec 16, 2025	27.12	28.60	27.00	27.38	27.38	0.37%	4,214,605
Dec 15, 2025	25.32	27.28	25.32	27.28	27.28	8.00%	4,554,935
Dec 12, 2025	25.58	26.06	25.16	25.26	25.26	-1.02%	1,584,673
Dec 11, 2025	25.10	25.86	24.68	25.52	25.52	1.75%	2,590,728
Dec 10, 2025	24.38	25.52	23.82	25.08	25.08	3.12%	3,642,532
Dec 9, 2025	25.18	25.66	24.10	24.32	24.32	-4.63%	4,156,237
Dec 8, 2025	27.00	27.08	25.22	25.50	25.50	-4.57%	5,099,758
Dec 5, 2025	26.28	28.42	24.64	26.72	26.72	1.21%	9,601,033
Dec 4, 2025	25.00	27.40	24.42	26.40	26.40	5.94%	9,933,043
Dec 3, 2025	23.70	25.40	23.70	24.92	24.92	2.55%	4,785,944
Dec 2, 2025	24.40	25.10	23.68	24.30	24.30	-0.41%	5,964,075
Dec 1, 2025	22.58	24.44	22.24	24.40	24.40	9.81%	8,094,957
Nov 28, 2025	21.86	23.08	21.68	22.22	22.22	0.91%	5,523,836
Nov 27, 2025	20.96	22.84	20.02	22.02	22.02	5.56%	5,409,702
Nov 26, 2025	20.48	21.20	20.20	20.86	20.86	1.86%	1,877,734
Nov 25, 2025	21.50	22.12	20.44	20.48	20.48	-6.99%	2,942,835
Nov 24, 2025	22.00	23.98	21.40	22.02	22.02	1.01%	11,415,960
Nov 21, 2025	19.87	21.80	19.70	21.80	21.80	9.93%	4,800,353
Nov 20, 2025	19.50	20.20	19.50	19.83	19.83	-0.35%	1,015,960
Nov 19, 2025	19.97	20.70	19.26	19.90	19.90	-0.35%	2,312,298
Nov 18, 2025	20.72	21.04	19.94	19.97	19.97	-2.87%	1,860,566
Nov 17, 2025	19.86	21.22	19.71	20.56	20.56	3.58%	3,305,948
Nov 14, 2025	19.90	20.76	19.26	19.85	19.85	-0.25%	1,963,312
Nov 13, 2025	19.53	20.30	19.48	19.90	19.90	1.89%	2,338,810
Nov 12, 2025	20.36	20.60	19.45	19.53	19.53	-4.36%	1,564,307
Nov 11, 2025	20.00	20.94	19.37	20.42	20.42	2.10%	3,371,542
Nov 10, 2025	20.40	20.96	19.40	20.00	20.00	-1.96%	2,468,668