IST:BSOKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	11,039,084
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
Mar 11, 2026	33.30	35.00	32.90	34.82	34.82	4.88%	12,593,200
Mar 10, 2026	33.30	33.52	32.56	33.20	33.20	1.53%	8,973,065
Mar 9, 2026	33.94	34.00	32.28	32.70	32.70	-0.73%	14,279,670
Mar 6, 2026	29.98	32.94	28.90	32.94	32.94	9.95%	16,637,360
Mar 5, 2026	30.20	30.80	29.92	29.96	29.96	-0.13%	4,488,781
Mar 4, 2026	28.96	30.54	28.96	30.00	30.00	3.59%	9,671,349
Mar 3, 2026	28.80	29.80	28.40	28.96	28.96	0.49%	7,843,258
Mar 2, 2026	26.82	29.14	26.66	28.82	28.82	-1.17%	9,890,176
Feb 27, 2026	28.70	29.70	28.38	29.16	29.16	2.32%	19,603,390
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