IST:BULGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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