IST:BULGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	44.96	46.32	44.54	44.82	44.72	-0.31%	8,005,142
Apr 27, 2026	45.82	46.00	44.90	44.96	44.86	-1.66%	5,351,112
Apr 24, 2026	47.52	47.66	45.44	45.72	45.61	-3.75%	8,412,844
Apr 22, 2026	46.10	49.50	45.80	47.50	47.39	4.35%	18,373,660
Apr 21, 2026	44.68	46.44	44.68	45.52	45.41	1.88%	8,452,206
Apr 20, 2026	44.98	46.06	44.52	44.68	44.58	-0.98%	5,816,727
Apr 17, 2026	43.46	45.42	43.00	45.12	45.01	3.92%	8,460,486
Apr 16, 2026	43.46	44.20	42.84	43.42	43.32	0.18%	6,297,596
Apr 15, 2026	43.90	43.96	43.08	43.34	43.24	-0.41%	4,641,070
Apr 14, 2026	44.00	44.56	43.40	43.52	43.42	-0.18%	4,065,978
Apr 13, 2026	44.60	44.60	43.54	43.60	43.50	-3.33%	4,785,488
Apr 10, 2026	44.96	45.90	44.82	45.10	44.99	0.40%	5,647,200
Apr 9, 2026	44.06	45.78	43.60	44.92	44.82	1.31%	6,798,651
Apr 8, 2026	45.34	45.36	44.14	44.34	44.24	3.60%	5,574,851
Apr 7, 2026	45.80	46.20	42.76	42.80	42.70	-6.71%	7,531,211
Apr 6, 2026	46.10	46.80	45.62	45.88	45.77	0.97%	5,727,860