IST:BSOKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	28.70	29.34	28.54	29.06	-	1.96%	1,464,245
Feb 26, 2026	28.88	29.10	27.80	28.50	28.50	-0.42%	5,681,911
Feb 25, 2026	29.44	29.44	28.62	28.62	28.62	-1.85%	5,667,829
Feb 24, 2026	29.00	29.54	28.70	29.16	29.16	1.32%	4,841,625
Feb 23, 2026	28.76	29.80	28.40	28.78	28.78	0.14%	6,874,512
Feb 20, 2026	28.92	29.98	28.50	28.74	28.74	-0.42%	7,047,092
Feb 19, 2026	30.78	30.78	28.56	28.86	28.86	-4.25%	10,085,960
Feb 18, 2026	31.32	31.32	30.14	30.14	30.14	-2.96%	6,147,146
Feb 17, 2026	31.46	31.46	29.96	31.06	31.06	-1.08%	7,210,019
Feb 16, 2026	29.80	31.42	29.70	31.40	31.40	5.37%	11,500,280
Feb 13, 2026	30.00	30.34	29.66	29.80	29.80	-	5,549,503
Feb 12, 2026	30.16	30.18	29.36	29.80	29.80	-	5,882,216
Feb 11, 2026	29.86	30.10	29.18	29.80	29.80	1.09%	5,845,221
Feb 10, 2026	29.58	30.72	28.90	29.48	29.48	-0.34%	11,017,150
Feb 9, 2026	28.40	30.30	28.30	29.58	29.58	4.89%	10,671,320
Feb 6, 2026	27.94	28.68	27.50	28.20	28.20	0.71%	6,917,937
Feb 5, 2026	27.62	28.40	27.46	28.00	28.00	1.38%	5,410,499
Feb 4, 2026	28.74	28.90	27.38	27.62	27.62	-3.90%	9,851,962
Feb 3, 2026	28.12	30.14	27.86	28.74	28.74	2.64%	17,060,252
Feb 2, 2026	27.16	28.58	26.82	28.00	28.00	2.49%	16,923,070
Jan 30, 2026	26.90	27.64	26.74	27.32	27.32	2.02%	8,149,033
Jan 29, 2026	27.00	27.34	26.16	26.78	26.78	-0.81%	9,850,042
Jan 28, 2026	27.60	27.80	26.38	27.00	27.00	-1.24%	12,472,900
Jan 27, 2026	27.06	27.60	26.82	27.34	27.34	1.03%	8,491,655
Jan 26, 2026	26.40	27.72	25.82	27.06	27.06	2.50%	14,553,570
Jan 23, 2026	27.14	27.32	25.96	26.40	26.40	-2.73%	11,291,290
Jan 22, 2026	26.90	28.00	26.10	27.14	27.14	0.74%	18,242,340
Jan 21, 2026	27.18	28.00	26.00	26.94	26.94	-0.88%	36,845,290
Jan 20, 2026	24.00	27.18	24.00	27.18	27.18	9.95%	78,504,227
Jan 19, 2026	25.12	27.14	24.72	24.72	24.72	-8.38%	26,111,250
Jan 16, 2026	26.06	27.62	23.26	26.98	26.98	4.41%	67,089,890
Jan 15, 2026	24.00	25.84	23.96	25.84	25.84	9.96%	45,621,110
Jan 14, 2026	22.00	23.50	22.00	23.50	23.50	9.92%	45,191,080
Jan 13, 2026	19.91	21.38	19.03	21.38	21.38	9.92%	43,996,720
Jan 12, 2026	17.74	19.45	17.61	19.45	19.45	9.95%	20,817,860
Jan 9, 2026	18.12	18.12	17.68	17.69	17.69	-2.37%	10,091,260
Jan 8, 2026	17.37	18.17	16.95	18.12	18.12	4.32%	12,478,900
Jan 7, 2026	17.04	17.64	17.01	17.37	17.37	2.24%	16,654,950
Jan 6, 2026	16.17	17.20	16.15	16.99	16.99	5.20%	19,484,680
Jan 5, 2026	16.23	16.40	15.90	16.15	16.15	-0.43%	8,155,927
Jan 2, 2026	16.43	16.60	16.14	16.22	16.22	-0.49%	6,838,051
Dec 31, 2025	16.42	16.80	16.28	16.30	16.30	-0.85%	8,247,810
Dec 30, 2025	16.05	16.46	15.74	16.44	16.44	2.37%	7,602,354
Dec 29, 2025	16.22	16.27	15.97	16.06	16.06	-0.99%	8,155,589
Dec 26, 2025	16.36	16.48	15.85	16.22	16.22	-0.49%	11,017,810
Dec 25, 2025	16.50	16.52	16.22	16.30	16.30	0.87%	9,631,306
Dec 24, 2025	17.91	17.92	16.02	16.16	16.16	-9.21%	73,808,700
Dec 23, 2025	18.33	18.57	17.60	17.80	17.80	-1.77%	30,196,480
Dec 22, 2025	16.52	18.12	16.52	18.12	18.12	9.95%	43,251,480
Dec 19, 2025	17.10	17.20	16.23	16.48	16.48	-2.89%	14,720,620