IST:BULGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	42.20	42.54	41.12	41.28	41.28	-2.09%	4,282,185
Mar 26, 2026	43.42	43.42	41.98	42.16	42.16	-2.99%	4,705,593
Mar 25, 2026	43.98	44.38	43.42	43.46	43.46	-0.41%	9,038,153
Mar 24, 2026	43.86	45.56	43.24	43.64	43.64	-0.50%	12,086,010
Mar 23, 2026	44.60	45.98	43.72	43.86	43.86	-0.99%	14,009,140
Mar 19, 2026	41.94	44.68	41.74	44.30	44.30	4.68%	6,763,705
Mar 18, 2026	43.40	44.44	42.26	42.32	42.32	2.07%	12,209,800
Mar 17, 2026	41.26	41.70	40.84	41.46	41.46	0.88%	5,182,434
Mar 16, 2026	42.26	42.46	40.90	41.10	41.10	-2.05%	3,462,469
Mar 13, 2026	43.08	43.48	41.46	41.96	41.96	-2.60%	4,749,386
Mar 12, 2026	42.20	44.26	42.20	43.08	43.08	0.98%	6,557,197
Mar 11, 2026	43.18	43.28	42.02	42.66	42.66	-1.25%	4,043,004
Mar 10, 2026	41.26	43.26	41.12	43.20	43.20	7.25%	6,607,487
Mar 9, 2026	41.80	42.22	39.84	40.28	40.28	-4.91%	7,802,518
Mar 6, 2026	43.60	44.28	42.12	42.36	42.36	-2.67%	5,440,697
Mar 5, 2026	43.20	44.52	43.20	43.52	43.52	0.74%	5,263,954
Mar 4, 2026	43.40	44.14	43.18	43.20	43.20	-0.46%	6,002,574
Mar 3, 2026	43.78	45.60	42.76	43.40	43.40	-3.00%	12,259,337
Mar 2, 2026	42.50	44.94	41.94	44.74	44.74	-1.71%	14,226,560
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