IST:BULGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	42.74	43.48	41.94	42.50	-	-6.63%	3,279,968
Feb 27, 2026	46.68	47.08	44.44	45.52	45.52	-2.15%	9,086,140
Feb 26, 2026	47.78	47.98	45.84	46.52	46.52	-2.64%	6,823,394
Feb 25, 2026	49.72	49.84	47.54	47.78	47.78	-3.04%	9,192,443
Feb 24, 2026	48.26	49.92	47.50	49.28	49.28	2.07%	12,089,150
Feb 23, 2026	48.30	50.50	47.64	48.28	48.28	1.56%	13,469,570
Feb 20, 2026	47.56	48.50	47.06	47.54	47.54	1.11%	9,735,321
Feb 19, 2026	49.98	52.60	46.20	47.02	47.02	-6.52%	21,285,390
Feb 18, 2026	54.40	56.70	49.16	50.30	50.30	-4.73%	43,687,227
Feb 17, 2026	48.60	52.80	47.82	52.80	52.80	10.00%	23,934,710
Feb 16, 2026	47.22	49.32	47.22	48.00	48.00	2.00%	17,700,380
Feb 13, 2026	47.08	47.92	47.00	47.06	47.06	0.13%	7,277,396
Feb 12, 2026	46.22	47.82	46.16	47.00	47.00	1.73%	8,244,259
Feb 11, 2026	46.84	47.48	45.78	46.20	46.20	-1.49%	6,652,293
Feb 10, 2026	47.16	48.38	46.78	46.90	46.90	-0.17%	8,182,033
Feb 9, 2026	46.00	47.64	45.90	46.98	46.98	3.03%	9,193,422
Feb 6, 2026	45.82	46.34	44.86	45.60	45.60	-0.35%	6,608,644
Feb 5, 2026	46.18	46.78	45.66	45.76	45.76	-0.52%	6,473,885
Feb 4, 2026	46.12	46.80	45.92	46.00	46.00	-0.48%	6,587,074
Feb 3, 2026	47.50	48.84	46.16	46.22	46.22	-2.53%	12,587,950
Feb 2, 2026	47.30	48.34	46.96	47.42	47.42	-1.00%	9,321,136
Jan 30, 2026	47.62	48.94	47.00	47.90	47.90	1.01%	15,424,620
Jan 29, 2026	45.82	47.62	44.70	47.42	47.42	4.45%	14,697,050
Jan 28, 2026	45.16	46.50	44.60	45.40	45.40	0.53%	15,061,116
Jan 27, 2026	45.98	46.00	44.82	45.16	45.16	-1.78%	7,226,877
Jan 26, 2026	46.60	46.70	45.62	45.98	45.98	-1.25%	6,556,126
Jan 23, 2026	46.52	47.48	46.04	46.56	46.56	0.13%	9,719,965
Jan 22, 2026	46.04	46.98	45.68	46.50	46.50	1.22%	6,658,070
Jan 21, 2026	45.80	47.16	45.38	45.94	45.94	0.39%	9,099,918
Jan 20, 2026	44.98	46.60	44.84	45.76	45.76	1.92%	9,405,286
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