IST:BULGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	43.14	43.60	40.70	40.82	40.82	-5.33%	13,426,160
Nov 6, 2025	42.78	44.64	40.68	43.12	43.12	-0.09%	39,030,240
Nov 5, 2025	45.72	46.10	43.12	43.16	43.16	-5.56%	20,870,440
Nov 4, 2025	44.04	48.44	44.00	45.70	45.70	1.56%	52,064,800
Nov 3, 2025	49.98	50.50	45.00	45.00	45.00	-10.00%	50,805,940
Oct 31, 2025	50.00	52.15	47.72	50.00	50.00	4.82%	60,214,870
Oct 30, 2025	45.00	47.70	44.50	47.70	47.70	9.96%	19,464,150
Oct 28, 2025	40.40	43.38	40.24	43.38	43.38	9.99%	23,249,180
Oct 27, 2025	36.60	39.46	36.34	39.44	39.44	9.92%	35,459,150
Oct 24, 2025	33.86	37.10	33.62	35.88	35.88	6.34%	13,368,890
Oct 23, 2025	34.24	34.24	33.20	33.74	33.74	-0.76%	5,110,818
Oct 22, 2025	33.32	34.28	32.90	34.00	34.00	2.04%	6,496,961
Oct 21, 2025	33.02	34.04	32.84	33.32	33.32	1.65%	8,003,498
Oct 20, 2025	32.00	33.06	31.30	32.78	32.78	3.41%	8,243,069
Oct 17, 2025	31.60	31.86	30.44	31.70	31.70	0.32%	6,025,269
Oct 16, 2025	33.02	33.06	31.56	31.60	31.60	-3.95%	5,152,060
Oct 15, 2025	31.68	33.64	31.46	32.90	32.90	3.98%	7,805,206
Oct 14, 2025	32.66	32.82	31.50	31.64	31.64	-3.12%	4,491,229
Oct 13, 2025	32.26	34.22	32.26	32.66	32.66	-0.91%	7,157,156
Oct 10, 2025	32.86	33.30	32.58	32.96	32.96	0.67%	4,681,170
Oct 9, 2025	34.00	34.00	32.72	32.74	32.74	-2.85%	4,436,520
Oct 8, 2025	33.22	34.08	32.84	33.70	33.70	1.51%	5,847,544
Oct 7, 2025	34.26	34.32	32.98	33.20	33.20	-3.09%	4,861,709
Oct 6, 2025	33.86	34.46	33.52	34.26	34.26	2.03%	5,009,630
Oct 3, 2025	33.98	34.60	33.18	33.58	33.58	-0.18%	5,368,411
Oct 2, 2025	34.00	34.58	33.50	33.64	33.64	-0.47%	4,336,825
Oct 1, 2025	33.00	34.04	32.88	33.80	33.80	2.42%	4,783,810
Sep 30, 2025	33.44	33.60	32.76	33.00	33.00	-0.90%	5,517,938
Sep 29, 2025	33.90	34.36	33.28	33.30	33.30	-2.40%	4,140,642
Sep 26, 2025	34.48	34.60	33.10	34.12	34.12	-1.10%	7,107,040
Sep 25, 2025	34.48	35.54	34.36	34.50	34.50	-0.06%	5,227,593
Sep 24, 2025	35.20	35.40	34.00	34.52	34.52	-1.88%	5,866,095
Sep 23, 2025	35.80	35.84	34.74	35.18	35.18	-3.35%	6,184,304
Sep 22, 2025	35.06	37.00	35.02	36.40	36.40	4.66%	11,719,430
Sep 19, 2025	34.44	34.86	33.86	34.78	34.78	1.16%	4,361,208
Sep 18, 2025	35.90	36.28	34.28	34.38	34.38	-3.70%	8,657,644
Sep 17, 2025	35.22	36.80	34.52	35.70	35.70	1.48%	7,935,856
Sep 16, 2025	35.42	35.96	34.70	35.18	35.18	-0.68%	5,738,753
Sep 15, 2025	32.78	35.88	32.74	35.42	35.42	8.05%	8,165,567
Sep 12, 2025	32.38	33.10	31.60	32.78	32.78	1.05%	4,644,989
Sep 11, 2025	33.54	33.64	32.34	32.44	32.44	-2.99%	4,315,716
Sep 10, 2025	33.66	34.18	33.10	33.44	33.44	-0.18%	3,579,928
Sep 9, 2025	34.02	34.28	33.36	33.50	33.50	-0.95%	4,296,520
Sep 8, 2025	32.70	34.48	32.26	33.82	33.82	2.05%	8,817,675
Sep 5, 2025	33.12	34.08	32.92	33.14	33.14	0.42%	7,680,586
Sep 4, 2025	33.80	34.40	32.70	33.00	33.00	-1.73%	7,771,316
Sep 3, 2025	33.32	34.10	32.96	33.58	33.58	1.21%	6,518,258
Sep 2, 2025	34.14	34.28	31.34	33.18	33.18	-2.35%	10,702,320
Sep 1, 2025	35.70	36.30	33.50	33.98	33.98	-4.55%	11,208,480
Aug 29, 2025	36.66	37.48	35.60	35.60	35.60	-2.79%	8,904,056