IST:BULGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	41.70	42.40	41.10	41.66	41.66	-0.10%	2,396,523
Jun 23, 2026	43.06	43.30	41.42	41.70	41.70	-4.14%	2,856,915
Jun 22, 2026	44.56	44.90	43.40	43.50	43.50	-2.12%	2,579,532
Jun 19, 2026	43.80	45.92	43.64	44.44	44.44	1.41%	5,160,461
Jun 18, 2026	43.20	44.02	42.60	43.82	43.82	2.14%	4,907,099
Jun 17, 2026	43.02	44.10	42.70	42.90	42.90	-	7,052,340
Jun 16, 2026	41.60	43.18	41.30	42.90	42.90	3.12%	4,915,700
Jun 15, 2026	40.74	42.06	40.58	41.60	41.60	4.09%	4,898,854
Jun 12, 2026	39.30	40.14	39.02	40.06	39.97	3.14%	3,154,824
Jun 11, 2026	38.94	39.62	38.56	38.84	38.75	-0.26%	3,184,590
Jun 10, 2026	40.00	40.30	38.00	38.94	38.85	-2.65%	3,028,639
Jun 9, 2026	41.10	41.30	40.00	40.00	39.91	-2.49%	2,180,845
Jun 8, 2026	41.30	41.46	40.56	41.02	40.92	-1.20%	2,422,088
Jun 5, 2026	41.70	42.00	41.46	41.52	41.42	-0.43%	2,165,629
Jun 4, 2026	42.08	42.46	40.60	41.70	41.60	0.14%	3,426,249
Jun 3, 2026	41.78	42.82	41.06	41.64	41.54	-0.29%	4,496,880
Jun 2, 2026	40.56	42.16	40.56	41.76	41.66	3.88%	4,249,913
Jun 1, 2026	41.12	41.70	40.20	40.20	40.11	-0.74%	4,194,950
May 26, 2026	40.94	41.18	40.42	40.50	40.41	-0.98%	1,635,681
May 25, 2026	40.00	41.30	40.00	40.90	40.80	2.25%	2,775,324
May 22, 2026	37.50	40.24	37.50	40.00	39.91	6.67%	6,463,382
May 21, 2026	41.40	42.98	37.50	37.50	37.41	-8.80%	7,835,935
May 20, 2026	41.76	42.24	41.12	41.12	41.02	-1.53%	2,719,070
May 18, 2026	42.40	42.80	41.66	41.76	41.66	-1.51%	3,055,650
May 15, 2026	43.50	43.78	42.20	42.40	42.30	-3.02%	5,808,050
May 14, 2026	44.52	45.24	43.06	43.72	43.62	-1.09%	6,380,579
May 13, 2026	46.24	46.92	44.16	44.20	44.10	-4.33%	5,212,297
May 12, 2026	46.28	47.20	45.82	46.20	46.09	-0.17%	5,183,946
May 11, 2026	45.62	48.00	45.50	46.28	46.17	1.00%	9,080,153
May 8, 2026	46.68	46.84	45.82	45.82	45.71	-1.84%	4,879,303
May 7, 2026	45.94	47.10	45.64	46.68	46.57	2.46%	6,566,025
May 6, 2026	45.54	46.44	45.30	45.56	45.45	0.89%	5,161,009
May 5, 2026	44.36	46.86	44.10	45.16	45.05	1.90%	11,023,480
May 4, 2026	44.46	44.90	43.92	44.32	44.22	-0.45%	4,840,408
Apr 30, 2026	44.02	45.32	43.76	44.52	44.42	1.14%	4,134,684
Apr 29, 2026	44.86	45.26	43.94	44.02	43.92	-1.78%	4,831,173