IST:BSOKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	35.60	35.86	34.10	34.10	34.10	-4.11%	1,322,402
Jul 31, 2026	35.80	36.00	34.46	35.56	35.56	-0.67%	3,119,624
Jul 30, 2026	34.82	36.10	34.82	35.80	35.80	2.29%	3,360,583
Jul 29, 2026	34.06	36.22	33.38	35.00	35.00	2.82%	7,085,167
Jul 28, 2026	34.00	34.30	33.60	34.04	34.04	0.12%	1,649,423
Jul 27, 2026	34.76	35.10	33.90	34.00	34.00	-2.19%	2,267,156
Jul 24, 2026	34.96	35.14	34.04	34.76	34.76	-0.57%	3,368,973
Jul 23, 2026	35.28	36.44	34.42	34.96	34.96	-0.91%	4,694,608
Jul 22, 2026	35.34	36.22	35.00	35.28	35.28	-0.17%	7,142,362
Jul 21, 2026	37.06	37.10	34.90	35.34	35.34	-4.02%	3,382,362
Jul 20, 2026	37.26	37.56	36.70	36.82	36.82	-1.13%	1,701,876
Jul 17, 2026	36.98	37.26	36.28	37.24	37.24	0.76%	1,890,251
Jul 16, 2026	36.70	37.22	36.40	36.96	36.96	0.98%	1,879,393
Jul 14, 2026	36.22	38.32	36.06	36.60	36.60	1.10%	16,059,976
Jul 13, 2026	36.20	36.52	35.28	36.20	36.20	-0.93%	2,543,166
Jul 10, 2026	33.88	37.40	33.88	36.54	36.54	6.47%	7,605,977
Jul 9, 2026	33.32	34.64	33.00	34.32	34.32	3.37%	5,944,304
Jul 8, 2026	36.52	36.88	33.20	33.20	33.20	-9.09%	2,650,694
Jul 7, 2026	36.52	38.22	35.66	36.52	36.52	0.11%	3,007,429
Jul 6, 2026	37.20	37.40	35.80	36.48	36.48	-1.94%	2,821,081
Jul 3, 2026	37.18	37.26	36.10	37.20	37.20	0.65%	2,006,953
Jul 2, 2026	38.00	38.00	36.82	36.96	36.96	-1.33%	1,536,672
Jul 1, 2026	37.68	37.84	37.00	37.46	37.46	-0.58%	2,218,777
Jun 30, 2026	37.68	38.26	36.62	37.68	37.68	1.40%	4,181,111
Jun 29, 2026	36.40	38.24	36.30	37.16	37.16	2.54%	5,034,638
Jun 26, 2026	36.50	36.60	35.92	36.24	36.24	0.33%	10,179,960
Jun 25, 2026	36.24	36.52	35.66	36.12	36.12	-0.06%	1,556,264
Jun 24, 2026	36.56	36.90	35.20	36.14	36.14	-1.15%	2,273,697
Jun 23, 2026	36.84	37.74	36.30	36.56	36.56	0.22%	2,510,080
Jun 22, 2026	35.82	39.20	35.64	36.48	36.48	1.84%	2,920,796
Jun 19, 2026	34.82	35.82	34.46	35.82	35.82	2.87%	2,613,003
Jun 18, 2026	34.50	35.22	34.30	34.82	34.82	0.99%	2,754,047
Jun 17, 2026	34.94	35.00	34.14	34.48	34.48	-0.29%	2,053,677
Jun 16, 2026	34.66	35.22	34.16	34.58	34.58	-0.23%	2,984,252
Jun 15, 2026	35.70	35.82	33.94	34.66	34.66	3.34%	2,436,580
Jun 12, 2026	34.16	34.70	33.18	33.54	33.54	-1.64%	3,112,490
Jun 11, 2026	33.38	35.40	33.24	34.10	34.10	2.16%	3,171,293
Jun 10, 2026	33.10	33.66	32.48	33.38	33.38	0.48%	3,281,372
Jun 9, 2026	35.00	35.70	32.56	33.22	33.22	-5.09%	4,417,842
Jun 8, 2026	36.00	36.52	35.00	35.00	35.00	-3.58%	3,094,901
Jun 5, 2026	36.90	37.80	35.60	36.30	36.30	-1.73%	3,155,328
Jun 4, 2026	36.20	37.30	35.00	36.94	36.94	2.04%	4,659,092
Jun 3, 2026	37.24	37.92	36.06	36.20	36.20	-2.79%	3,614,582
Jun 2, 2026	38.26	38.40	37.08	37.24	37.24	-1.95%	2,638,642
Jun 1, 2026	38.46	38.96	37.80	37.98	37.98	-1.25%	4,078,993
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