IST:BULGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	11.48	12.32	11.25	12.10	12.10	5.77%	12,110,191
Oct 14, 2026	12.45	12.50	11.21	11.44	11.44	-7.89%	8,184,303
Oct 13, 2026	13.40	13.72	12.42	12.42	12.42	-10.00%	17,253,305
Oct 12, 2026	14.18	14.66	13.44	13.80	13.80	3.53%	21,325,248
Oct 9, 2026	12.39	13.33	12.12	13.33	13.33	9.98%	11,945,240
Oct 8, 2026	12.40	12.78	11.30	12.12	12.12	0.17%	13,744,721
Oct 7, 2026	13.94	14.33	12.10	12.10	12.10	-7.14%	17,255,282
Oct 6, 2026	11.89	13.03	11.85	13.03	13.03	9.96%	2,871,171
Oct 5, 2026	11.73	12.29	11.70	11.85	11.85	1.02%	3,809,581
Oct 2, 2026	12.20	12.58	11.67	11.73	11.73	-3.69%	5,604,876
Oct 1, 2026	11.68	12.98	11.56	12.18	12.18	-0.49%	7,992,266
Sep 30, 2026	13.40	13.40	12.24	12.24	12.24	-10.00%	7,797,524
Sep 29, 2026	14.91	15.52	13.55	13.60	13.60	-9.63%	15,777,614
Sep 28, 2026	13.94	15.05	12.35	15.05	15.05	9.93%	11,977,482
Sep 25, 2026	12.46	14.40	12.46	13.69	13.69	-1.08%	21,174,287
Sep 24, 2026	14.18	14.68	13.84	13.84	13.84	-9.95%	3,411,254
Sep 23, 2026	16.12	18.00	15.37	15.37	15.37	-9.96%	29,775,215
Sep 22, 2026	17.07	17.07	17.07	17.07	17.07	-9.97%	73,796
Sep 21, 2026	18.96	18.96	18.96	18.96	18.96	-9.97%	53,886
Sep 18, 2026	21.06	21.06	21.06	21.06	21.06	-10.00%	99,978
Sep 17, 2026	24.12	25.68	23.40	23.40	23.40	-10.00%	2,741,604
Sep 16, 2026	28.00	28.52	25.16	26.00	26.00	-6.94%	3,447,367
Sep 15, 2026	30.48	30.50	27.66	27.94	27.94	-7.75%	3,707,545
Sep 14, 2026	31.92	31.92	30.38	30.38	30.29	-4.53%	2,377,867
Sep 11, 2026	30.52	31.96	29.98	31.82	31.72	4.33%	5,889,854
Sep 10, 2026	30.82	31.24	30.30	30.50	30.41	-0.97%	1,815,265
Sep 9, 2026	31.14	31.44	30.66	30.80	30.71	-0.65%	1,860,217
Sep 8, 2026	31.36	31.44	30.80	31.00	30.90	-1.46%	1,844,090
Sep 7, 2026	31.70	32.16	31.40	31.46	31.36	-0.63%	1,996,114
Sep 4, 2026	31.70	32.36	30.14	31.66	31.56	-	4,957,084
Sep 3, 2026	32.80	33.20	31.50	31.66	31.56	-2.76%	8,074,587
Sep 2, 2026	32.10	33.56	31.64	32.56	32.46	0.62%	4,842,288
Sep 1, 2026	32.00	32.66	31.00	32.36	32.26	1.76%	3,643,975
Aug 31, 2026	32.50	32.54	30.42	31.80	31.70	-1.67%	3,648,909
Aug 28, 2026	32.26	32.64	32.02	32.34	32.24	0.37%	1,255,708
Aug 27, 2026	32.56	32.90	32.08	32.22	32.12	-1.35%	1,580,754
Aug 26, 2026	32.84	33.12	32.50	32.66	32.56	-0.61%	1,890,316
Aug 25, 2026	33.34	33.44	32.84	32.86	32.76	-1.20%	1,528,928
Aug 24, 2026	33.50	34.24	33.12	33.26	33.16	0.97%	2,859,167
Aug 21, 2026	33.38	33.74	32.86	32.94	32.84	-1.08%	1,507,246
Aug 20, 2026	33.26	33.56	32.78	33.30	33.20	0.54%	1,912,066
Aug 19, 2026	34.20	34.48	32.72	33.12	33.02	-3.10%	4,000,898
Aug 18, 2026	35.66	35.66	34.18	34.18	34.08	-3.77%	2,557,784
Aug 17, 2026	35.52	35.82	35.20	35.52	35.41	0.17%	1,322,248
Aug 14, 2026	35.40	35.88	34.86	35.46	35.35	0.17%	2,244,994
Aug 13, 2026	36.02	36.22	35.02	35.40	35.29	-1.72%	1,693,198
Aug 12, 2026	36.40	36.80	36.02	36.02	35.91	-1.32%	1,882,869
Aug 11, 2026	37.00	37.06	35.22	36.50	36.39	-1.35%	1,868,336
Aug 10, 2026	37.28	38.16	36.86	37.00	36.89	-	2,564,466
Aug 7, 2026	36.44	37.80	36.00	37.00	36.89	-2.17%	4,914,342