IST:BULGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	46.24	46.92	44.16	44.20	44.20	-4.33%	5,212,297
May 12, 2026	46.28	47.20	45.82	46.20	46.20	-0.17%	5,183,946
May 11, 2026	45.62	48.00	45.50	46.28	46.28	1.00%	9,080,153
May 8, 2026	46.68	46.84	45.82	45.82	45.82	-1.84%	4,879,303
May 7, 2026	45.94	47.10	45.64	46.68	46.68	2.46%	6,566,025
May 6, 2026	45.54	46.44	45.30	45.56	45.56	0.89%	5,161,009
May 5, 2026	44.36	46.86	44.10	45.16	45.16	1.90%	11,023,847
May 4, 2026	44.46	44.90	43.92	44.32	44.32	-0.45%	4,840,408
Apr 30, 2026	44.02	45.32	43.76	44.52	44.52	1.14%	4,134,684
Apr 29, 2026	44.86	45.26	43.94	44.02	44.02	-1.78%	4,831,173
Apr 28, 2026	44.96	46.32	44.54	44.82	44.82	-0.31%	8,005,142
Apr 27, 2026	45.82	46.00	44.90	44.96	44.96	-1.66%	5,351,112
Apr 24, 2026	47.52	47.66	45.44	45.72	45.72	-3.75%	8,412,844
Apr 22, 2026	46.10	49.50	45.80	47.50	47.50	4.35%	18,373,660
Apr 21, 2026	44.68	46.44	44.68	45.52	45.52	1.88%	8,452,206
Apr 20, 2026	44.98	46.06	44.52	44.68	44.68	-0.98%	5,816,727
Apr 17, 2026	43.46	45.42	43.00	45.12	45.12	3.92%	8,460,486
Apr 16, 2026	43.46	44.20	42.84	43.42	43.42	0.18%	6,297,596
Apr 15, 2026	43.90	43.96	43.08	43.34	43.34	-0.41%	4,641,070
Apr 14, 2026	44.00	44.56	43.40	43.52	43.52	-0.18%	4,065,978
Apr 13, 2026	44.60	44.60	43.54	43.60	43.60	-3.33%	4,785,488
Apr 10, 2026	44.96	45.90	44.82	45.10	45.10	0.40%	5,647,200
Apr 9, 2026	44.06	45.78	43.60	44.92	44.92	1.31%	6,798,651
Apr 8, 2026	45.34	45.36	44.14	44.34	44.34	3.60%	5,574,851
Apr 7, 2026	45.80	46.20	42.76	42.80	42.80	-6.71%	7,531,211
Apr 6, 2026	46.10	46.80	45.62	45.88	45.88	0.97%	5,727,860
Apr 3, 2026	45.44	47.04	45.32	45.44	45.44	0.09%	10,491,190
Apr 2, 2026	45.00	46.44	44.00	45.40	45.40	1.02%	10,898,540
Apr 1, 2026	44.80	46.08	44.68	44.94	44.94	-0.66%	11,573,980
Mar 31, 2026	41.40	45.24	41.24	45.24	45.24	9.97%	28,249,020
Mar 30, 2026	41.28	41.44	40.36	41.14	41.14	-0.34%	4,805,117
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%	12,259,330
Mar 2, 2026	42.50	44.94	41.94	44.74	44.74	-1.71%	14,226,560