Register for streaming realtime charts, analysis tools, and prices.
BISWN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 5,169.46 | 15.66 | 0.30% | 5,155.62 | 5,194.41 | 5,155.62 | 0 |
| Sep 25 2024 | 5,153.80 | -6.86 | -0.13% | 5,147.18 | 5,155.45 | 5,134.39 | 0 |
| Sep 24 2024 | 5,160.66 | -2.94 | -0.06% | 5,169.95 | 5,176.51 | 5,146.76 | 0 |
| Sep 23 2024 | 5,163.60 | 31.63 | 0.62% | 5,135.41 | 5,169.82 | 5,135.41 | 0 |
| Sep 20 2024 | 5,131.97 | -29.83 | -0.58% | 5,148.94 | 5,151.96 | 5,122.61 | 0 |
| Sep 19 2024 | 5,161.80 | 66.52 | 1.31% | 5,088.33 | 5,166.85 | 5,084.36 | 0 |
| Sep 18 2024 | 5,095.28 | -4.87 | -0.10% | 5,101.53 | 5,102.05 | 5,088.04 | 0 |
| Sep 17 2024 | 5,100.15 | 16.30 | 0.32% | 5,095.92 | 5,118.13 | 5,090.66 | 0 |
| Sep 16 2024 | 5,083.85 | -15.17 | -0.30% | 5,090.56 | 5,092.49 | 5,072.60 | 0 |
| Sep 13 2024 | 5,099.02 | 35.58 | 0.70% | 5,075.85 | 5,107.45 | 5,071.99 | 0 |
| Sep 12 2024 | 5,063.44 | 48.94 | 0.98% | 5,070.33 | 5,079.87 | 5,048.22 | 0 |
| Sep 11 2024 | 5,014.50 | 8.55 | 0.17% | 5,024.61 | 5,041.57 | 4,973.82 | 0 |
| Sep 10 2024 | 5,005.95 | -14.31 | -0.29% | 5,014.56 | 5,035.06 | 5,002.27 | 0 |
| Sep 09 2024 | 5,020.26 | 61.72 | 1.24% | 4,961.13 | 5,020.35 | 4,961.13 | 0 |
| Sep 06 2024 | 4,958.54 | -50.42 | -1.01% | 5,009.82 | 5,036.50 | 4,958.51 | 0 |
| Sep 05 2024 | 5,008.96 | -33.11 | -0.66% | 5,041.24 | 5,050.21 | 5,003.18 | 0 |
| Sep 04 2024 | 5,042.07 | -50.12 | -0.98% | 5,055.67 | 5,056.48 | 5,033.95 | 0 |
| Sep 03 2024 | 5,092.19 | -39.44 | -0.77% | 5,135.68 | 5,145.41 | 5,089.53 | 0 |
| Sep 02 2024 | 5,131.63 | 30.60 | 0.60% | 5,132.09 | 5,132.56 | 5,124.35 | 0 |
| Aug 30 2024 | 5,101.03 | -20.51 | -0.40% | 5,095.37 | 5,122.62 | 5,093.38 | 0 |
| Aug 29 2024 | 5,121.54 | 71.80 | 1.42% | 5,049.72 | 5,123.81 | 5,049.72 | 0 |
| Aug 28 2024 | 5,049.74 | 6.76 | 0.13% | 5,057.38 | 5,076.34 | 5,048.16 | 0 |
| Aug 27 2024 | 5,042.98 | 0.18 | 0.00% | 5,042.03 | 5,050.78 | 5,035.10 | 0 |
| Aug 26 2024 | 5,042.80 | 20.60 | 0.41% | 5,042.56 | 5,059.91 | 5,033.93 | 0 |
| Aug 23 2024 | 5,022.20 | -19.99 | -0.40% | 5,019.25 | 5,054.88 | 5,018.12 | 0 |
| Aug 22 2024 | 5,042.19 | 15.10 | 0.30% | 5,036.42 | 5,060.22 | 5,029.19 | 0 |
| Aug 21 2024 | 5,027.09 | -2.71 | -0.05% | 5,028.59 | 5,050.09 | 5,019.80 | 0 |
| Aug 20 2024 | 5,029.80 | -3.26 | -0.06% | 5,048.10 | 5,053.46 | 5,028.22 | 0 |
| Aug 19 2024 | 5,033.06 | -6.52 | -0.13% | 5,028.55 | 5,041.15 | 5,025.58 | 0 |
| Aug 16 2024 | 5,039.58 | 12.24 | 0.24% | 5,040.32 | 5,045.24 | 5,026.48 | 0 |
| Aug 15 2024 | 5,027.34 | 76.43 | 1.54% | 4,962.97 | 5,027.34 | 4,962.97 | 0 |
| Aug 14 2024 | 4,950.91 | 5.43 | 0.11% | 4,947.58 | 4,964.25 | 4,925.78 | 0 |
| Aug 13 2024 | 4,945.48 | 31.57 | 0.64% | 4,914.12 | 4,949.80 | 4,908.21 | 0 |
| Aug 12 2024 | 4,913.91 | 11.03 | 0.22% | 4,919.99 | 4,924.95 | 4,895.35 | 0 |
| Aug 09 2024 | 4,902.88 | 16.69 | 0.34% | 4,898.98 | 4,913.01 | 4,883.57 | 0 |
| Aug 08 2024 | 4,886.19 | 3.28 | 0.07% | 4,817.47 | 4,893.37 | 4,807.82 | 0 |
| Aug 07 2024 | 4,882.91 | 40.05 | 0.83% | 4,832.10 | 4,906.83 | 4,832.10 | 0 |
| Aug 06 2024 | 4,842.86 | 45.24 | 0.94% | 4,790.01 | 4,850.95 | 4,790.01 | 0 |
| Aug 05 2024 | 4,797.62 | -123.85 | -2.52% | 4,893.17 | 4,893.17 | 4,717.37 | 0 |
| Aug 02 2024 | 4,921.47 | -150.35 | -2.96% | 5,041.24 | 5,041.24 | 4,896.20 | 0 |
| Aug 01 2024 | 5,071.82 | -50.08 | -0.98% | 5,106.01 | 5,135.26 | 5,067.06 | 0 |
| Jul 31 2024 | 5,121.90 | 71.75 | 1.42% | 5,067.24 | 5,123.11 | 5,067.24 | 0 |
| Jul 30 2024 | 5,050.15 | -16.21 | -0.32% | 5,055.43 | 5,085.99 | 5,048.46 | 0 |
| Jul 29 2024 | 5,066.36 | 24.12 | 0.48% | 5,043.41 | 5,072.39 | 5,043.41 | 0 |
| Jul 26 2024 | 5,042.24 | 14.50 | 0.29% | 4,983.40 | 5,045.46 | 4,982.50 | 0 |
| Jul 25 2024 | 5,027.74 | -7.97 | -0.16% | 5,009.43 | 5,028.63 | 4,988.60 | 0 |
| Jul 24 2024 | 5,035.71 | -67.03 | -1.31% | 5,097.53 | 5,099.93 | 5,029.57 | 0 |
| Jul 23 2024 | 5,102.74 | 28.63 | 0.56% | 5,090.91 | 5,114.42 | 5,089.91 | 0 |
| Jul 22 2024 | 5,074.11 | 16.31 | 0.32% | 5,052.54 | 5,091.43 | 5,051.68 | 0 |
| Jul 19 2024 | 5,057.80 | -23.50 | -0.46% | 5,111.50 | 5,111.50 | 5,052.42 | 0 |
| Jul 18 2024 | 5,081.30 | -30.50 | -0.60% | 5,102.88 | 5,132.78 | 5,079.89 | 0 |
| Jul 17 2024 | 5,111.80 | -34.18 | -0.66% | 5,162.72 | 5,162.72 | 5,109.13 | 0 |
| Jul 16 2024 | 5,145.98 | 2.61 | 0.05% | 5,134.61 | 5,157.62 | 5,124.92 | 0 |
| Jul 15 2024 | 5,143.37 | 13.58 | 0.26% | 5,127.14 | 5,149.72 | 5,112.19 | 0 |
| Jul 12 2024 | 5,129.79 | 20.89 | 0.41% | 5,106.72 | 5,136.32 | 5,097.92 | 0 |
| Jul 11 2024 | 5,108.90 | -1.40 | -0.03% | 5,130.76 | 5,133.76 | 5,102.85 | 0 |
| Jul 10 2024 | 5,110.30 | 14.26 | 0.28% | 5,087.62 | 5,112.19 | 5,087.02 | 0 |
| Jul 09 2024 | 5,096.04 | 9.60 | 0.19% | 5,099.11 | 5,102.75 | 5,086.01 | 0 |
| Jul 08 2024 | 5,086.44 | 0.82 | 0.02% | 5,097.11 | 5,099.32 | 5,084.24 | 0 |
| Jul 05 2024 | 5,085.62 | 5.48 | 0.11% | 5,076.87 | 5,089.39 | 5,071.42 | 0 |
| Jul 04 2024 | 5,080.14 | 6.11 | 0.12% | 5,083.15 | 5,088.05 | 5,079.82 | 0 |
| Jul 03 2024 | 5,074.03 | 20.86 | 0.41% | 5,072.28 | 5,077.45 | 5,064.04 | 0 |
| Jul 02 2024 | 5,053.17 | 9.03 | 0.18% | 5,049.03 | 5,058.04 | 5,036.66 | 0 |
| Jul 01 2024 | 5,044.14 | -13.85 | -0.27% | 5,020.80 | 5,047.02 | 5,020.80 | 0 |
