Bahadir Kimya Sanayi ve Ticaret A.S. (IST:BAHKM)
Turkey · Delayed Price · Currency is TRY 58.25
-0.75 (-1.27%)
Sep 4, 2025, 4:46 PM GMT+3
IST:BAHKM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 58.55 | 60.00 | 58.35 | 59.10 | 59.10 | 0.17% | 267,422 |
| Sep 3, 2025 | 58.30 | 59.35 | 57.60 | 59.00 | 59.00 | 1.20% | 580,539 |
| Sep 2, 2025 | 58.50 | 60.50 | 56.50 | 58.30 | 58.30 | 0.60% | 1,528,088 |
| Sep 1, 2025 | 57.00 | 60.05 | 55.85 | 57.95 | 57.95 | 2.93% | 1,140,529 |
| Aug 29, 2025 | 55.00 | 59.15 | 55.00 | 56.30 | 56.30 | 0.81% | 1,278,533 |
| Aug 28, 2025 | 59.30 | 59.40 | 55.30 | 55.85 | 55.85 | -5.82% | 1,561,657 |
| Aug 27, 2025 | 61.50 | 62.35 | 58.45 | 59.30 | 59.30 | -2.79% | 1,060,423 |
| Aug 26, 2025 | 62.25 | 64.00 | 60.50 | 61.00 | 61.00 | -2.01% | 976,124 |
| Aug 25, 2025 | 62.50 | 63.40 | 61.30 | 62.25 | 62.25 | 0.32% | 1,194,602 |
| Aug 22, 2025 | 66.65 | 67.00 | 61.15 | 62.05 | 62.05 | -5.77% | 3,927,540 |
| Aug 21, 2025 | 61.90 | 68.00 | 61.85 | 65.85 | 65.85 | 5.95% | 2,235,191 |
| Aug 20, 2025 | 66.80 | 67.85 | 62.15 | 62.15 | 62.15 | -6.12% | 1,820,277 |
| Aug 19, 2025 | 65.20 | 67.90 | 64.80 | 66.20 | 66.20 | 0.99% | 1,260,355 |
| Aug 18, 2025 | 66.40 | 69.20 | 63.55 | 65.55 | 65.55 | 0.15% | 3,571,623 |
| Aug 15, 2025 | 59.20 | 65.45 | 58.65 | 65.45 | 65.45 | 10.00% | 3,230,440 |
| Aug 14, 2025 | 57.80 | 60.10 | 57.10 | 59.50 | 59.50 | 3.30% | 1,736,324 |
| Aug 13, 2025 | 56.50 | 59.00 | 55.95 | 57.60 | 57.60 | 1.95% | 1,589,786 |
| Aug 12, 2025 | 55.70 | 56.50 | 54.20 | 56.50 | 56.50 | -0.18% | 1,078,020 |
| Aug 11, 2025 | 56.65 | 57.15 | 55.50 | 56.60 | 56.60 | 0.98% | 1,191,131 |
| Aug 8, 2025 | 58.00 | 58.30 | 56.05 | 56.05 | 56.05 | -3.20% | 911,594 |
| Aug 7, 2025 | 55.00 | 59.20 | 54.80 | 57.90 | 57.90 | 5.66% | 2,217,161 |
| Aug 6, 2025 | 55.50 | 55.65 | 54.25 | 54.80 | 54.80 | -0.81% | 720,027 |
| Aug 5, 2025 | 56.00 | 56.25 | 54.95 | 55.25 | 55.25 | -1.69% | 916,011 |
| Aug 4, 2025 | 53.60 | 57.40 | 53.30 | 56.20 | 56.20 | 5.34% | 1,628,171 |
| Aug 1, 2025 | 55.25 | 55.50 | 53.00 | 53.35 | 53.35 | -3.09% | 960,384 |
| Jul 31, 2025 | 56.15 | 56.55 | 54.25 | 55.05 | 55.05 | -1.96% | 1,016,463 |
| Jul 30, 2025 | 54.50 | 56.75 | 54.50 | 56.15 | 56.15 | 2.09% | 914,709 |
| Jul 29, 2025 | 55.50 | 57.10 | 54.20 | 55.00 | 55.00 | - | 1,377,379 |
| Jul 28, 2025 | 58.05 | 58.05 | 54.60 | 55.00 | 55.00 | -4.26% | 1,459,919 |
| Jul 25, 2025 | 55.20 | 58.40 | 52.50 | 57.45 | 57.45 | 5.41% | 2,281,060 |
| Jul 24, 2025 | 54.40 | 54.70 | 53.35 | 54.50 | 54.50 | 1.30% | 1,089,669 |
| Jul 23, 2025 | 53.00 | 54.75 | 52.70 | 53.80 | 53.80 | 1.70% | 1,397,741 |
| Jul 22, 2025 | 52.00 | 55.65 | 52.00 | 52.90 | 52.90 | 1.73% | 3,079,430 |
| Jul 21, 2025 | 48.70 | 52.60 | 48.10 | 52.00 | 52.00 | 7.66% | 2,814,718 |
| Jul 18, 2025 | 48.12 | 48.40 | 46.64 | 48.30 | 48.30 | 0.42% | 1,425,820 |
| Jul 17, 2025 | 49.00 | 49.96 | 47.68 | 48.10 | 48.10 | 0.21% | 1,697,933 |
| Jul 16, 2025 | 50.00 | 51.60 | 47.00 | 48.00 | 48.00 | 0.46% | 4,209,748 |
| Jul 14, 2025 | 44.70 | 48.32 | 44.26 | 47.78 | 47.78 | 8.10% | 2,964,751 |
| Jul 11, 2025 | 43.50 | 44.88 | 43.48 | 44.20 | 44.20 | 1.14% | 1,084,698 |
| Jul 10, 2025 | 43.10 | 43.92 | 43.10 | 43.70 | 43.70 | 1.53% | 471,508 |
| Jul 9, 2025 | 42.90 | 43.62 | 42.74 | 43.04 | 43.04 | 0.28% | 348,551 |
| Jul 8, 2025 | 43.40 | 43.72 | 42.28 | 42.92 | 42.92 | -1.11% | 510,612 |
| Jul 7, 2025 | 42.80 | 44.18 | 42.26 | 43.40 | 43.40 | 1.35% | 1,022,156 |
| Jul 4, 2025 | 42.82 | 43.00 | 42.52 | 42.82 | 42.82 | 0.42% | 414,716 |
| Jul 3, 2025 | 42.46 | 43.16 | 42.00 | 42.64 | 42.64 | 0.57% | 707,574 |
| Jul 2, 2025 | 42.50 | 43.30 | 42.28 | 42.40 | 42.40 | -0.24% | 760,756 |
| Jul 1, 2025 | 41.80 | 42.74 | 41.80 | 42.50 | 42.50 | 0.90% | 556,320 |
| Jun 30, 2025 | 41.68 | 42.36 | 41.08 | 42.12 | 42.12 | 1.25% | 665,875 |
| Jun 27, 2025 | 41.80 | 43.24 | 41.00 | 41.60 | 41.60 | -0.34% | 543,455 |
| Jun 26, 2025 | 42.96 | 43.30 | 41.46 | 41.74 | 41.74 | -2.84% | 1,659,928 |