IST:BOSSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	6.86	7.09	6.86	7.09	7.09	3.65%	3,023,905
Feb 6, 2026	6.80	6.92	6.71	6.84	6.84	0.29%	1,919,964
Feb 5, 2026	6.95	7.04	6.77	6.82	6.82	-2.15%	2,999,564
Feb 4, 2026	7.13	7.21	6.97	6.97	6.97	-2.11%	3,760,597
Feb 3, 2026	6.96	7.16	6.95	7.12	7.12	3.04%	4,070,392
Feb 2, 2026	6.76	6.99	6.67	6.91	6.91	0.29%	2,703,173
Jan 30, 2026	6.82	6.92	6.77	6.89	6.89	0.58%	2,311,606
Jan 29, 2026	6.93	6.95	6.80	6.85	6.85	-0.72%	2,922,739
Jan 28, 2026	6.84	6.93	6.79	6.90	6.90	1.47%	3,204,957
Jan 27, 2026	6.77	6.91	6.77	6.80	6.80	-0.87%	2,228,720
Jan 26, 2026	6.72	6.89	6.72	6.86	6.86	1.03%	2,447,979
Jan 23, 2026	6.79	6.87	6.71	6.79	6.79	0.15%	3,536,568
Jan 22, 2026	6.70	6.80	6.69	6.78	6.78	1.19%	1,916,827
Jan 21, 2026	6.74	6.86	6.70	6.70	6.70	-0.30%	3,658,123
Jan 20, 2026	6.69	7.02	6.60	6.72	6.72	0.30%	6,606,842
Jan 19, 2026	6.73	6.78	6.66	6.70	6.70	-0.45%	2,448,918
Jan 16, 2026	6.66	6.83	6.59	6.73	6.73	0.45%	4,358,456
Jan 15, 2026	6.65	6.82	6.51	6.70	6.70	0.75%	4,124,070
Jan 14, 2026	6.55	6.96	6.55	6.65	6.65	2.47%	12,854,410
Jan 13, 2026	6.33	6.53	6.32	6.49	6.49	2.20%	2,802,996
Jan 12, 2026	6.35	6.41	6.32	6.35	6.35	0.63%	1,304,261
Jan 9, 2026	6.35	6.35	6.29	6.31	6.31	-0.63%	859,058
Jan 8, 2026	6.31	6.35	6.20	6.35	6.35	0.47%	1,261,824
Jan 7, 2026	6.41	6.45	6.32	6.32	6.32	-1.40%	1,013,189
Jan 6, 2026	6.36	6.43	6.34	6.41	6.41	0.63%	1,343,266
Jan 5, 2026	6.40	6.45	6.33	6.37	6.37	-0.47%	2,022,209
Jan 2, 2026	6.29	6.44	6.29	6.40	6.40	1.75%	1,467,046
Dec 31, 2025	6.31	6.36	6.28	6.29	6.29	-0.16%	843,872
Dec 30, 2025	6.45	6.61	6.28	6.30	6.30	0.64%	2,500,022
Dec 29, 2025	6.38	6.46	6.25	6.26	6.26	-1.73%	981,387
Dec 26, 2025	6.43	6.46	6.33	6.37	6.37	-0.93%	938,568
Dec 25, 2025	6.47	6.50	6.43	6.43	6.43	-0.62%	667,204
Dec 24, 2025	6.46	6.59	6.43	6.47	6.47	0.15%	1,066,954
Dec 23, 2025	6.55	6.58	6.44	6.46	6.46	-1.52%	1,788,561
Dec 22, 2025	6.70	6.71	6.55	6.56	6.56	-1.80%	1,699,529
Dec 19, 2025	6.72	6.72	6.66	6.68	6.68	-0.45%	935,680
Dec 18, 2025	6.73	6.76	6.70	6.71	6.71	-	1,144,163
Dec 17, 2025	6.76	6.78	6.70	6.71	6.71	-0.89%	1,290,110
Dec 16, 2025	6.82	6.84	6.73	6.77	6.77	-0.73%	1,294,762
Dec 15, 2025	6.90	7.05	6.77	6.82	6.82	0.44%	5,329,957
Dec 12, 2025	6.78	6.79	6.69	6.79	6.79	0.89%	1,502,170
Dec 11, 2025	6.71	6.82	6.68	6.73	6.73	0.75%	1,626,323
Dec 10, 2025	6.75	6.78	6.68	6.68	6.68	-1.04%	1,374,978
Dec 9, 2025	6.79	6.79	6.70	6.75	6.75	-0.30%	1,293,465
Dec 8, 2025	6.75	6.80	6.69	6.77	6.77	0.59%	1,856,120
Dec 5, 2025	6.63	6.73	6.58	6.73	6.73	1.36%	2,041,157
Dec 4, 2025	6.78	6.81	6.63	6.64	6.64	-1.92%	1,584,854
Dec 3, 2025	6.82	6.86	6.72	6.77	6.77	-0.73%	1,480,803
Dec 2, 2025	6.78	6.84	6.76	6.82	6.82	0.59%	1,525,353
Dec 1, 2025	6.90	6.90	6.73	6.78	6.78	1.19%	1,799,626