IST:BVSAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	126.10	133.60	126.10	132.50	132.50	5.66%	1,180,692
Jun 1, 2026	125.50	130.10	125.40	125.40	125.40	0.32%	670,745
May 26, 2026	127.70	128.60	124.00	125.00	125.00	-2.11%	403,403
May 25, 2026	124.40	130.10	124.10	127.70	127.70	3.57%	771,279
May 22, 2026	116.50	123.90	116.50	123.30	123.30	5.38%	949,740
May 21, 2026	126.90	127.00	115.20	117.00	117.00	-6.33%	931,211
May 20, 2026	127.60	131.10	124.80	124.90	124.90	-3.55%	983,416
May 18, 2026	137.30	138.00	128.60	129.50	129.50	-5.68%	1,361,234
May 15, 2026	152.50	158.60	137.30	137.30	137.30	-9.97%	5,667,110
May 14, 2026	139.70	152.50	139.00	152.50	152.50	9.95%	3,625,640
May 13, 2026	135.40	146.00	133.30	138.70	138.70	2.44%	3,902,192
May 12, 2026	137.90	139.90	131.90	135.40	135.40	-7.58%	4,843,484
May 11, 2026	157.90	165.50	146.00	146.50	146.50	-2.66%	6,144,692
May 8, 2026	139.10	150.50	136.70	150.50	150.50	9.93%	4,147,232
May 7, 2026	124.50	136.90	122.80	136.90	136.90	9.96%	3,062,914
May 6, 2026	119.20	126.00	119.20	124.50	124.50	5.06%	3,116,277
May 5, 2026	118.90	120.40	116.80	118.50	118.50	1.54%	958,864
May 4, 2026	118.50	119.50	116.40	116.70	116.70	-1.60%	819,777
Apr 30, 2026	118.30	121.40	117.30	118.60	118.60	1.19%	814,277
Apr 29, 2026	122.00	123.50	116.90	117.20	117.20	-2.98%	997,058
Apr 28, 2026	116.70	125.90	115.20	120.80	120.80	3.34%	2,821,914
Apr 27, 2026	113.80	119.50	113.60	116.90	116.90	4.19%	1,472,021
Apr 24, 2026	111.90	112.70	110.20	112.20	112.20	0.45%	517,418
Apr 22, 2026	115.70	116.10	110.80	111.70	111.70	-3.04%	839,129
Apr 21, 2026	114.00	116.40	113.60	115.20	115.20	0.88%	882,012
Apr 20, 2026	114.00	116.30	113.10	114.20	114.20	-0.87%	759,499
Apr 17, 2026	112.90	116.40	112.20	115.20	115.20	2.86%	1,149,580
Apr 16, 2026	114.40	114.70	111.40	112.00	112.00	-1.67%	722,786
Apr 15, 2026	112.30	115.00	112.30	113.90	113.90	1.70%	975,270
Apr 14, 2026	112.50	113.50	111.50	112.00	112.00	0.72%	700,573
Apr 13, 2026	113.20	113.20	109.70	111.20	111.20	-2.03%	892,937
Apr 10, 2026	111.30	114.20	111.00	113.50	113.50	2.44%	1,041,629
Apr 9, 2026	110.30	111.10	108.50	110.80	110.80	0.45%	555,120
Apr 8, 2026	111.00	111.60	110.00	110.30	110.30	3.37%	642,622
Apr 7, 2026	111.50	113.50	106.00	106.70	106.70	-4.39%	837,875
Apr 6, 2026	111.50	113.50	110.40	111.60	111.60	1.09%	603,228
Apr 3, 2026	108.40	112.20	107.60	110.40	110.40	2.70%	1,041,042
Apr 2, 2026	107.00	108.40	105.00	107.50	107.50	-0.28%	531,866
Apr 1, 2026	106.80	110.90	106.50	107.80	107.80	2.08%	642,551
Mar 31, 2026	105.10	105.60	104.00	105.60	105.60	1.34%	437,707
Mar 30, 2026	106.30	106.90	104.20	104.20	104.20	-1.98%	621,494
Mar 27, 2026	108.80	110.20	105.40	106.30	106.30	-2.30%	609,762
Mar 26, 2026	109.60	113.90	107.50	108.80	108.80	1.68%	1,509,643
Mar 25, 2026	106.50	109.00	105.70	107.00	107.00	1.90%	740,880
Mar 24, 2026	106.70	107.20	104.50	105.00	105.00	-1.32%	470,856
Mar 23, 2026	105.30	107.80	103.10	106.40	106.40	0.47%	810,054
Mar 19, 2026	105.00	106.10	104.70	105.90	105.90	0.09%	186,197
Mar 18, 2026	107.40	108.60	105.50	105.80	105.80	-1.12%	474,869
Mar 17, 2026	104.40	108.60	104.40	107.00	107.00	2.49%	717,357
Mar 16, 2026	107.10	107.40	104.40	104.40	104.40	-2.52%	560,562