IST:BOSSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	6.43	6.50	6.35	6.39	6.39	-0.62%	3,290,534
May 4, 2026	6.67	6.67	6.36	6.43	6.43	-1.83%	5,670,977
Apr 30, 2026	6.59	6.67	6.52	6.55	6.55	-0.61%	3,464,402
Apr 29, 2026	6.57	6.67	6.57	6.59	6.59	-0.15%	2,396,107
Apr 28, 2026	6.67	6.67	6.54	6.60	6.60	-0.60%	1,638,238
Apr 27, 2026	6.64	6.78	6.63	6.64	6.64	-	2,163,612
Apr 24, 2026	6.54	6.68	6.52	6.64	6.64	0.76%	2,860,001
Apr 22, 2026	6.74	6.76	6.53	6.59	6.59	-2.08%	3,465,137
Apr 21, 2026	6.59	6.81	6.59	6.73	6.73	2.28%	6,428,907
Apr 20, 2026	6.64	6.67	6.55	6.58	6.58	-1.50%	3,615,661
Apr 17, 2026	6.67	6.74	6.59	6.68	6.68	0.91%	4,108,870
Apr 16, 2026	6.54	6.72	6.54	6.62	6.62	1.22%	4,539,124
Apr 15, 2026	6.44	6.57	6.43	6.54	6.54	1.71%	3,940,620
Apr 14, 2026	6.43	6.54	6.38	6.43	6.43	0.63%	3,739,193
Apr 13, 2026	6.44	6.44	6.31	6.39	6.39	-1.69%	2,005,003
Apr 10, 2026	6.43	6.53	6.43	6.50	6.50	1.40%	1,748,759
Apr 9, 2026	6.39	6.50	6.39	6.41	6.41	-0.16%	1,840,510
Apr 8, 2026	6.38	6.50	6.37	6.42	6.42	2.56%	1,591,717
Apr 7, 2026	6.43	6.56	6.23	6.26	6.26	-2.64%	1,166,258
Apr 6, 2026	6.51	6.53	6.43	6.43	6.43	-0.46%	1,892,834
Apr 3, 2026	6.40	6.59	6.39	6.46	6.46	1.41%	2,299,594
Apr 2, 2026	6.36	6.40	6.29	6.37	6.37	-0.62%	1,635,395
Apr 1, 2026	6.40	6.47	6.35	6.41	6.41	1.10%	2,870,178
Mar 31, 2026	6.27	6.36	6.27	6.34	6.34	1.28%	1,192,133
Mar 30, 2026	6.32	6.38	6.24	6.26	6.26	-0.95%	1,500,375
Mar 27, 2026	6.45	6.52	6.31	6.32	6.32	-1.40%	1,431,452
Mar 26, 2026	6.47	6.54	6.41	6.41	6.41	-0.77%	1,228,096
Mar 25, 2026	6.60	6.78	6.45	6.46	6.46	-1.37%	4,519,653
Mar 24, 2026	6.60	6.87	6.54	6.55	6.55	0.61%	5,756,331
Mar 23, 2026	6.21	6.66	6.10	6.51	6.51	3.50%	8,303,831
Mar 19, 2026	6.32	6.33	6.25	6.29	6.29	-0.47%	228,414
Mar 18, 2026	6.31	6.39	6.28	6.32	6.32	0.16%	649,903
Mar 17, 2026	6.21	6.36	6.20	6.31	6.31	1.94%	1,031,307
Mar 16, 2026	6.33	6.39	6.02	6.19	6.19	-2.21%	1,877,410
Mar 13, 2026	6.40	6.43	6.22	6.33	6.33	-1.25%	1,154,655
Mar 12, 2026	6.46	6.54	6.14	6.41	6.41	-0.47%	1,350,498
Mar 11, 2026	6.48	6.55	6.43	6.44	6.44	-0.62%	1,033,382
Mar 10, 2026	6.41	6.63	6.41	6.48	6.48	1.57%	2,580,209
Mar 9, 2026	6.21	6.50	6.17	6.38	6.38	1.11%	749,018
Mar 6, 2026	6.45	6.50	6.27	6.31	6.31	-2.17%	812,869
Mar 5, 2026	6.39	6.58	6.39	6.45	6.45	0.31%	1,709,035
Mar 4, 2026	6.22	6.52	6.17	6.43	6.43	3.38%	2,154,302
Mar 3, 2026	6.34	6.50	6.21	6.22	6.22	-2.20%	1,497,192
Mar 2, 2026	6.15	6.96	6.15	6.36	6.36	-6.61%	2,733,115
Feb 27, 2026	6.98	7.06	6.79	6.81	6.81	-2.30%	2,626,043
Feb 26, 2026	7.20	7.22	6.85	6.97	6.97	2.20%	2,742,824
Feb 25, 2026	7.29	7.61	6.82	6.82	6.82	-6.45%	8,625,897
Feb 24, 2026	7.18	7.50	7.08	7.29	7.29	1.82%	4,693,228
Feb 23, 2026	6.94	7.23	6.91	7.16	7.16	3.32%	2,706,545
Feb 20, 2026	6.90	7.12	6.87	6.93	6.93	1.17%	1,040,164