IST:BULGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	32.80	33.20	32.58	32.64	-	0.25%	1,105,043
Sep 2, 2026	32.10	33.56	31.64	32.56	32.56	0.62%	4,842,288
Sep 1, 2026	32.00	32.66	31.00	32.36	32.36	1.76%	3,643,975
Aug 31, 2026	32.50	32.54	30.42	31.80	31.80	-1.67%	3,648,909
Aug 28, 2026	32.26	32.64	32.02	32.34	32.34	0.37%	1,255,708
Aug 27, 2026	32.56	32.90	32.08	32.22	32.22	-1.35%	1,580,754
Aug 26, 2026	32.84	33.12	32.50	32.66	32.66	-0.61%	1,890,316
Aug 25, 2026	33.34	33.44	32.84	32.86	32.86	-1.20%	1,528,928
Aug 24, 2026	33.50	34.24	33.12	33.26	33.26	0.97%	2,859,167
Aug 21, 2026	33.38	33.74	32.86	32.94	32.94	-1.08%	1,507,246
Aug 20, 2026	33.26	33.56	32.78	33.30	33.30	0.54%	1,912,066
Aug 19, 2026	34.20	34.48	32.72	33.12	33.12	-3.10%	4,000,898
Aug 18, 2026	35.66	35.66	34.18	34.18	34.18	-3.77%	2,557,784
Aug 17, 2026	35.52	35.82	35.20	35.52	35.52	0.17%	1,322,248
Aug 14, 2026	35.40	35.88	34.86	35.46	35.46	0.17%	2,244,994
Aug 13, 2026	36.02	36.22	35.02	35.40	35.40	-1.72%	1,693,198
Aug 12, 2026	36.40	36.80	36.02	36.02	36.02	-1.32%	1,882,869
Aug 11, 2026	37.00	37.06	35.22	36.50	36.50	-1.35%	1,868,336
Aug 10, 2026	37.28	38.16	36.86	37.00	37.00	-	2,564,466
Aug 7, 2026	36.44	37.80	36.00	37.00	37.00	-2.17%	4,914,342
Aug 6, 2026	38.18	38.70	37.52	37.82	37.82	-0.63%	2,698,580
Aug 5, 2026	38.22	38.56	37.70	38.06	38.06	-0.78%	3,366,731
Aug 4, 2026	37.86	38.72	37.66	38.36	38.36	1.21%	2,469,595
Aug 3, 2026	38.12	38.50	37.68	37.90	37.90	-	1,802,731
Jul 31, 2026	38.68	38.86	37.82	37.90	37.90	-1.56%	1,610,866
Jul 30, 2026	38.28	39.14	37.90	38.50	38.50	0.57%	1,941,104
Jul 29, 2026	39.30	39.50	37.72	38.28	38.28	-2.60%	4,022,673
Jul 28, 2026	40.44	40.74	39.30	39.30	39.30	-2.19%	3,468,523
Jul 27, 2026	39.80	42.88	39.62	40.18	40.18	2.76%	10,630,790
Jul 24, 2026	40.80	41.20	39.10	39.10	39.10	0.93%	6,461,623
Jul 23, 2026	38.78	39.50	38.32	38.74	38.74	0.21%	1,946,986
Jul 22, 2026	39.22	39.40	38.66	38.66	38.66	-0.87%	1,259,220
Jul 21, 2026	39.56	39.72	38.50	39.00	39.00	-0.86%	2,001,941
Jul 20, 2026	40.86	40.94	39.14	39.34	39.34	-3.91%	2,674,528
Jul 17, 2026	41.12	41.94	40.22	40.94	40.94	-0.44%	3,706,622
Jul 16, 2026	41.00	41.92	40.22	41.12	41.12	0.44%	8,297,393
Jul 14, 2026	37.22	40.94	36.86	40.94	40.94	9.99%	7,839,921
Jul 13, 2026	38.50	38.50	37.02	37.22	37.22	-3.77%	2,101,872
Jul 10, 2026	37.84	38.80	37.70	38.68	38.68	2.27%	1,573,389
Jul 9, 2026	36.82	38.02	36.80	37.82	37.82	0.91%	2,702,616
Jul 8, 2026	38.58	38.58	37.48	37.48	37.48	-2.90%	1,969,006
Jul 7, 2026	39.30	39.44	38.44	38.60	38.60	-1.83%	2,627,027
Jul 6, 2026	40.70	41.18	39.20	39.32	39.32	-3.01%	3,215,102
Jul 3, 2026	40.48	40.66	40.10	40.54	40.54	0.70%	1,873,305
Jul 2, 2026	40.70	41.40	40.02	40.26	40.26	-1.08%	2,551,973
Jul 1, 2026	40.32	41.72	40.12	40.70	40.70	1.29%	3,904,665
Jun 30, 2026	40.62	40.86	40.18	40.18	40.18	-1.08%	1,710,079
Jun 29, 2026	41.48	41.50	40.62	40.62	40.62	-0.83%	1,392,240
Jun 26, 2026	40.88	40.98	39.60	40.96	40.96	1.19%	2,604,743
Jun 25, 2026	41.90	42.22	40.48	40.48	40.48	-2.83%	1,822,214