IST:BULGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	42.82	45.00	42.68	43.80	43.80	1.06%	9,095,297
Dec 4, 2025	44.90	44.90	43.30	43.34	43.34	-3.47%	6,050,191
Dec 3, 2025	46.30	47.54	44.80	44.90	44.90	-1.97%	12,526,510
Dec 2, 2025	44.60	46.04	44.50	45.80	45.80	2.46%	6,729,028
Dec 1, 2025	44.88	46.30	43.42	44.70	44.70	0.36%	12,075,590
Nov 28, 2025	46.72	46.88	44.40	44.54	44.54	-4.75%	7,085,699
Nov 27, 2025	46.04	48.64	45.14	46.76	46.76	1.70%	15,931,550
Nov 26, 2025	48.00	48.84	44.62	45.98	45.98	-4.25%	12,280,260
Nov 25, 2025	50.50	51.30	46.90	48.02	48.02	-6.03%	19,025,110
Nov 24, 2025	47.70	51.10	47.16	51.10	51.10	9.99%	34,914,332
Nov 21, 2025	45.06	47.70	44.56	46.46	46.46	3.15%	15,202,300
Nov 20, 2025	46.08	47.58	44.62	45.04	45.04	-2.38%	9,986,252
Nov 19, 2025	46.00	49.20	45.88	46.14	46.14	0.09%	24,283,670
Nov 18, 2025	47.66	48.58	44.52	46.10	46.10	-1.20%	20,294,910
Nov 17, 2025	42.62	46.66	42.62	46.66	46.66	10.00%	14,039,860
Nov 14, 2025	41.20	43.78	40.84	42.42	42.42	2.96%	14,595,920
Nov 13, 2025	42.68	42.90	41.10	41.20	41.20	-3.47%	11,644,790
Nov 12, 2025	46.00	46.40	42.52	42.68	42.68	-5.37%	16,265,630
Nov 11, 2025	46.46	48.70	42.70	45.10	45.10	0.45%	40,216,310
Nov 10, 2025	40.78	44.90	40.18	44.90	44.90	10.00%	21,141,400
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