IST:BULGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	45.00	45.66	44.62	44.90	44.90	-	6,611,849
Jan 16, 2026	45.50	45.74	44.36	44.90	44.90	-0.22%	5,705,396
Jan 15, 2026	42.94	46.30	42.78	45.00	45.00	4.41%	11,379,260
Jan 14, 2026	43.76	44.28	43.08	43.10	43.10	-1.37%	6,126,610
Jan 13, 2026	43.84	44.06	43.20	43.70	43.70	-0.27%	4,262,209
Jan 12, 2026	43.04	44.24	42.78	43.82	43.82	1.91%	6,395,811
Jan 9, 2026	43.50	43.96	42.68	43.00	43.00	-0.69%	4,810,245
Jan 8, 2026	44.04	44.10	42.40	43.30	43.30	-1.68%	8,686,664
Jan 7, 2026	46.06	47.80	43.68	44.04	44.04	-4.22%	16,023,960
Jan 6, 2026	44.42	46.34	43.94	45.98	45.98	3.51%	13,810,700
Jan 5, 2026	44.22	45.34	43.78	44.42	44.42	0.54%	7,881,308
Jan 2, 2026	43.76	45.20	43.76	44.18	44.18	0.87%	7,799,343
Dec 31, 2025	43.60	43.96	42.50	43.80	43.80	0.69%	7,234,407
Dec 30, 2025	43.04	44.20	42.90	43.50	43.50	0.83%	7,525,793
Dec 29, 2025	43.80	44.14	42.34	43.14	43.14	-1.42%	7,348,154
Dec 26, 2025	44.50	44.94	43.52	43.76	43.76	-1.44%	6,437,203
Dec 25, 2025	45.66	45.98	44.40	44.40	44.40	-1.07%	5,833,470
Dec 24, 2025	43.58	45.46	42.88	44.88	44.88	2.98%	13,483,830
Dec 23, 2025	43.46	45.60	42.72	43.58	43.58	0.23%	23,303,610
Dec 22, 2025	43.46	44.80	42.92	43.48	43.48	1.35%	9,904,890
Dec 19, 2025	41.34	43.32	41.16	42.90	42.90	4.08%	11,352,780
Dec 18, 2025	41.90	42.04	41.02	41.22	41.22	-1.62%	5,407,096
Dec 17, 2025	42.48	42.72	40.54	41.90	41.90	-1.32%	10,280,450
Dec 16, 2025	41.40	43.70	41.00	42.46	42.46	3.26%	14,332,320
Dec 15, 2025	41.30	41.48	40.52	41.12	41.12	0.24%	8,242,148
Dec 12, 2025	42.06	43.38	41.00	41.02	41.02	-2.38%	14,215,050
Dec 11, 2025	43.14	43.62	41.84	42.02	42.02	-2.32%	8,218,300
Dec 10, 2025	44.60	47.18	43.02	43.02	43.02	-3.41%	19,255,760
Dec 9, 2025	44.24	44.86	43.26	44.54	44.54	0.72%	5,678,269
Dec 8, 2025	44.04	45.86	44.04	44.22	44.22	0.96%	7,722,722
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