IST:BSOKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	37.24	38.46	36.74	38.46	38.46	3.28%	2,636,348
May 25, 2026	37.48	38.80	36.84	37.24	37.24	0.49%	3,560,142
May 22, 2026	33.72	37.36	33.56	37.06	37.06	9.06%	8,284,921
May 21, 2026	37.38	37.40	33.98	33.98	33.98	-8.41%	3,252,454
May 20, 2026	37.94	38.20	36.84	37.10	37.10	-2.21%	2,626,574
May 18, 2026	38.38	38.96	37.90	37.94	37.94	-1.15%	3,366,238
May 15, 2026	37.02	38.74	36.42	38.38	38.38	3.56%	6,533,768
May 14, 2026	36.02	38.50	35.92	37.06	37.06	1.81%	4,748,395
May 13, 2026	37.92	38.10	36.28	36.40	36.40	-4.06%	4,133,619
May 12, 2026	38.62	39.12	37.80	37.94	37.94	-2.67%	4,089,466
May 11, 2026	39.46	39.46	38.28	38.98	38.98	-1.32%	6,262,423
May 8, 2026	39.32	40.00	38.68	39.50	39.50	0.77%	6,430,064
May 7, 2026	38.74	39.76	38.20	39.20	39.20	2.46%	6,422,625
May 6, 2026	38.70	39.02	38.14	38.26	38.26	-0.16%	4,199,852
May 5, 2026	39.04	39.92	38.24	38.32	38.32	-1.29%	5,371,776
May 4, 2026	37.92	39.28	37.62	38.82	38.82	1.25%	3,981,784
Apr 30, 2026	37.76	38.54	36.80	38.34	38.34	1.75%	11,064,810
Apr 29, 2026	36.60	38.50	35.88	37.68	37.68	5.49%	17,738,230
Apr 28, 2026	36.90	37.34	35.70	35.72	35.72	-3.09%	5,139,303
Apr 27, 2026	36.40	37.20	36.32	36.86	36.86	1.26%	3,174,951
Apr 24, 2026	36.00	36.50	35.56	36.40	36.40	1.39%	3,645,974
Apr 22, 2026	35.32	36.02	35.00	35.90	35.90	1.99%	4,865,247
Apr 21, 2026	35.16	35.98	34.98	35.20	35.20	-0.62%	4,733,310
Apr 20, 2026	34.96	35.92	34.40	35.42	35.42	1.20%	6,789,699
Apr 17, 2026	35.44	35.46	34.42	35.00	35.00	-0.06%	5,011,164
Apr 16, 2026	35.06	35.60	34.80	35.02	35.02	0.34%	3,974,619
Apr 15, 2026	35.90	36.06	34.90	34.90	34.90	-2.24%	4,758,229
Apr 14, 2026	35.42	35.96	35.12	35.70	35.70	1.25%	7,912,724
Apr 13, 2026	35.50	35.84	34.86	35.26	35.26	-0.68%	4,095,850
Apr 10, 2026	36.00	36.64	35.34	35.50	35.50	-0.95%	4,185,575
Apr 9, 2026	35.24	36.30	35.18	35.84	35.84	1.76%	6,127,482
Apr 8, 2026	34.70	35.90	34.52	35.22	35.22	3.77%	7,887,779
Apr 7, 2026	33.96	34.36	33.70	33.94	33.94	-	4,383,204
Apr 6, 2026	33.34	34.32	33.14	33.94	33.94	1.86%	6,296,032
Apr 3, 2026	34.40	34.48	33.32	33.32	33.32	-1.94%	5,672,091
Apr 2, 2026	34.00	34.38	33.48	33.98	33.98	-0.53%	7,846,649
Apr 1, 2026	32.68	34.80	32.36	34.16	34.16	5.43%	10,351,920
Mar 31, 2026	32.80	32.92	31.52	32.40	32.40	-1.22%	9,717,637
Mar 30, 2026	33.00	33.52	32.42	32.80	32.80	-0.97%	7,525,974
Mar 27, 2026	33.64	33.96	32.76	33.12	33.12	-1.37%	5,770,542
Mar 26, 2026	33.52	34.32	33.20	33.58	33.58	0.18%	5,308,933
Mar 25, 2026	33.30	34.18	33.24	33.52	33.52	0.78%	7,364,622
Mar 24, 2026	33.20	33.84	33.12	33.26	33.26	0.18%	5,774,551
Mar 23, 2026	33.28	33.28	32.36	33.20	33.20	0.67%	6,017,830
Mar 19, 2026	33.34	33.50	32.98	32.98	32.98	-0.66%	2,031,623
Mar 18, 2026	33.30	33.78	32.64	33.20	33.20	0.48%	9,768,294
Mar 17, 2026	33.50	34.60	32.66	33.04	33.04	-1.37%	11,039,080
Mar 16, 2026	34.00	34.40	33.28	33.50	33.50	-1.47%	5,696,745
Mar 13, 2026	34.54	34.94	33.70	34.00	34.00	-0.93%	6,780,733
Mar 12, 2026	34.94	35.48	33.70	34.32	34.32	-1.44%	13,827,480