IST:BMSCH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	18.44	18.89	18.20	18.81	18.81	0.64%	3,943,724
May 7, 2026	18.92	19.21	18.54	18.69	18.69	-1.22%	3,888,898
May 6, 2026	18.19	19.10	18.19	18.92	18.92	4.65%	5,456,386
May 5, 2026	18.45	18.97	18.07	18.08	18.08	-1.31%	3,158,732
May 4, 2026	18.55	19.03	18.21	18.32	18.32	1.05%	3,427,008
Apr 30, 2026	18.13	18.45	17.90	18.13	18.13	-	2,159,630
Apr 29, 2026	17.97	18.57	17.86	18.13	18.13	1.80%	3,431,855
Apr 28, 2026	18.25	18.50	17.80	17.81	17.81	-2.41%	2,379,398
Apr 27, 2026	18.22	18.96	17.91	18.25	18.25	-1.14%	4,850,554
Apr 24, 2026	18.80	19.59	18.01	18.46	18.46	-1.55%	7,065,686
Apr 22, 2026	18.80	19.68	18.35	18.75	18.75	1.41%	11,610,890
Apr 21, 2026	17.19	18.85	17.19	18.49	18.49	7.88%	17,413,320
Apr 20, 2026	16.72	17.56	16.50	17.14	17.14	2.57%	3,909,914
Apr 17, 2026	16.25	16.71	16.09	16.71	16.71	2.96%	1,614,946
Apr 16, 2026	16.70	16.78	16.02	16.23	16.23	-2.35%	1,598,601
Apr 15, 2026	16.29	16.63	16.28	16.62	16.62	2.03%	1,345,839
Apr 14, 2026	16.14	16.66	15.94	16.29	16.29	2.52%	2,312,966
Apr 13, 2026	16.29	16.30	15.85	15.89	15.89	-2.46%	1,628,082
Apr 10, 2026	16.30	16.42	16.14	16.29	16.29	0.62%	1,851,612
Apr 9, 2026	16.22	16.45	16.19	16.19	16.19	-1.22%	1,805,069
Apr 8, 2026	16.68	16.80	16.33	16.39	16.39	1.24%	2,350,893
Apr 7, 2026	16.72	16.88	16.14	16.19	16.19	-3.17%	1,611,686
Apr 6, 2026	16.65	16.87	16.55	16.72	16.72	0.42%	1,128,939
Apr 3, 2026	16.75	16.91	16.61	16.65	16.65	-0.83%	1,072,137
Apr 2, 2026	17.13	17.13	16.67	16.79	16.79	-2.16%	1,776,032
Apr 1, 2026	17.38	17.38	17.11	17.16	17.16	0.94%	1,074,916
Mar 31, 2026	17.04	17.38	17.00	17.00	17.00	-0.41%	1,307,344
Mar 30, 2026	17.54	17.88	17.07	17.07	17.07	-2.46%	2,174,598
Mar 27, 2026	17.05	18.10	16.88	17.50	17.50	2.88%	3,827,854
Mar 26, 2026	16.86	17.55	16.58	17.01	17.01	0.83%	3,262,969
Mar 25, 2026	17.08	17.35	16.76	16.87	16.87	-1.35%	1,856,301
Mar 24, 2026	17.59	18.00	17.02	17.10	17.10	-2.79%	1,568,010
Mar 23, 2026	17.86	18.05	17.03	17.59	17.59	-0.90%	1,834,552
Mar 19, 2026	17.93	17.99	17.75	17.75	17.75	-1.00%	437,181
Mar 18, 2026	18.11	18.45	17.75	17.93	17.93	-2.55%	1,197,671
Mar 17, 2026	18.75	18.94	18.40	18.40	18.40	-1.87%	1,223,061
Mar 16, 2026	18.82	19.35	18.54	18.75	18.75	-0.37%	2,865,259
Mar 13, 2026	18.98	19.15	18.51	18.82	18.82	-0.84%	1,822,340
Mar 12, 2026	18.70	18.98	18.32	18.98	18.98	1.44%	1,720,111
Mar 11, 2026	18.86	18.86	18.03	18.71	18.71	-0.69%	2,205,662
Mar 10, 2026	18.70	19.15	18.40	18.84	18.84	0.75%	3,133,396
Mar 9, 2026	18.00	18.84	17.58	18.70	18.70	3.89%	4,306,298
Mar 6, 2026	18.00	18.26	17.56	18.00	18.00	0.78%	2,648,781
Mar 5, 2026	17.59	17.92	17.58	17.86	17.86	1.53%	2,358,185
Mar 4, 2026	17.68	17.70	17.25	17.59	17.59	1.56%	1,586,167
Mar 3, 2026	17.03	17.90	16.93	17.32	17.32	1.70%	3,999,905
Mar 2, 2026	15.80	18.47	15.80	17.03	17.03	-2.13%	3,051,288
Feb 27, 2026	17.19	17.45	16.35	17.40	17.40	1.22%	3,548,063
Feb 26, 2026	16.85	18.00	16.22	17.19	17.19	2.02%	6,474,739
Feb 25, 2026	17.29	17.41	16.78	16.85	16.85	-2.38%	2,349,058