IST:BVSAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	58.15	63.95	58.15	63.00	63.00	8.34%	1,401,484
Nov 12, 2026	56.85	59.50	56.85	58.15	58.15	2.38%	528,652
Nov 11, 2026	57.60	59.65	56.65	56.80	56.80	-1.22%	367,981
Nov 10, 2026	60.15	61.50	57.20	57.50	57.50	-6.81%	839,723
Nov 9, 2026	60.40	64.65	60.00	61.70	61.70	4.93%	725,279
Nov 6, 2026	55.00	59.60	54.80	58.80	58.80	3.16%	553,682
Nov 5, 2026	57.00	57.90	55.50	57.00	57.00	5.36%	436,194
Nov 4, 2026	51.00	54.85	51.00	54.10	54.10	8.20%	524,532
Nov 3, 2026	46.92	50.85	46.00	50.00	50.00	6.56%	494,811
Nov 2, 2026	46.12	48.44	44.12	46.92	46.92	-3.14%	470,309
Oct 30, 2026	50.55	52.95	48.30	48.44	48.44	-4.17%	510,965
Oct 28, 2026	49.52	53.20	49.52	50.55	50.55	1.30%	152,721
Oct 27, 2026	51.50	52.00	49.28	49.90	49.90	-2.92%	331,719
Oct 26, 2026	51.40	53.30	50.45	51.40	51.40	0.19%	486,749
Oct 23, 2026	56.75	56.85	51.30	51.30	51.30	-10.00%	919,136
Oct 22, 2026	57.35	58.40	56.10	57.00	57.00	-0.61%	410,040
Oct 21, 2026	60.05	60.45	57.35	57.35	57.35	-4.50%	268,445
Oct 20, 2026	58.90	60.95	58.65	60.05	60.05	0.92%	320,167
Oct 19, 2026	61.50	61.75	59.30	59.50	59.50	-2.78%	249,414
Oct 16, 2026	61.95	63.20	60.00	61.20	61.20	-4.97%	411,562
Oct 15, 2026	64.00	64.75	63.15	64.40	64.40	0.63%	282,499
Oct 14, 2026	68.80	69.40	64.00	64.00	64.00	-6.84%	398,375
Oct 13, 2026	69.20	70.00	67.50	68.70	68.70	-0.65%	274,976
Oct 12, 2026	73.40	73.40	66.55	69.15	69.15	-4.49%	417,020
Oct 9, 2026	72.95	75.75	71.45	72.40	72.40	1.33%	453,871
Oct 8, 2026	70.60	71.45	67.10	71.45	71.45	2.22%	441,913
Oct 7, 2026	72.05	73.35	69.70	69.90	69.90	-2.85%	455,434
Oct 6, 2026	74.05	74.95	71.10	71.95	71.95	-2.84%	530,636
Oct 5, 2026	78.30	78.90	73.65	74.05	74.05	-3.33%	462,964
Oct 2, 2026	75.90	78.60	75.00	76.60	76.60	2.20%	590,350
Oct 1, 2026	70.95	75.45	70.95	74.95	74.95	5.94%	484,732
Sep 30, 2026	72.95	73.90	70.00	70.75	70.75	-3.41%	444,807
Sep 29, 2026	74.40	75.15	73.05	73.25	73.25	-1.61%	406,404
Sep 28, 2026	79.55	79.55	73.10	74.45	74.45	-6.41%	647,263
Sep 25, 2026	78.60	81.55	78.45	79.55	79.55	1.21%	505,387
Sep 24, 2026	84.95	84.95	78.60	78.60	78.60	-6.26%	713,133
Sep 23, 2026	87.00	88.65	82.65	83.85	83.85	-3.06%	1,090,107
Sep 22, 2026	84.15	90.00	84.15	86.50	86.50	0.93%	1,030,174
Sep 21, 2026	88.75	89.00	82.00	85.70	85.70	-3.44%	1,199,277
Sep 18, 2026	88.00	91.65	87.45	88.75	88.75	-8.65%	2,182,313
Sep 17, 2026	98.00	105.60	97.15	97.15	97.15	-9.96%	1,376,223
Sep 16, 2026	117.00	117.70	105.80	107.90	107.90	-7.46%	1,384,550
Sep 15, 2026	119.60	122.50	114.30	116.60	116.60	-2.51%	1,596,654
Sep 14, 2026	128.80	135.00	119.30	119.60	119.60	-7.14%	1,975,507
Sep 11, 2026	134.70	146.90	128.00	128.80	128.80	-8.26%	4,339,607
Sep 10, 2026	146.50	147.10	139.20	140.40	140.40	4.93%	5,846,829
Sep 9, 2026	127.00	133.80	126.30	133.80	133.80	9.94%	6,172,637
Sep 8, 2026	115.90	121.70	115.10	121.70	121.70	9.94%	738,393
Sep 7, 2026	100.90	110.70	100.70	110.70	110.70	9.93%	839,797
Sep 4, 2026	100.80	101.20	99.60	100.70	100.70	0.40%	441,094