Bahadir Kimya Sanayi ve Ticaret A.S. (IST:BAHKM)
Turkey · Delayed Price · Currency is TRY 115.60
-0.20 (-0.17%)
Jul 17, 2026, 6:09 PM GMT+3
IST:BAHKM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 119.80 | 119.80 | 115.80 | 115.80 | 115.80 | 0.26% | 408,991 |
| Jul 14, 2026 | 118.60 | 119.00 | 114.50 | 115.50 | 115.50 | -2.61% | 616,198 |
| Jul 13, 2026 | 133.10 | 136.00 | 118.60 | 118.60 | 118.60 | -9.95% | 1,063,188 |
| Jul 10, 2026 | 127.00 | 133.60 | 123.20 | 131.70 | 131.70 | 8.40% | 1,884,302 |
| Jul 9, 2026 | 110.50 | 121.50 | 110.30 | 121.50 | 121.50 | 9.95% | 622,742 |
| Jul 8, 2026 | 112.30 | 113.00 | 108.20 | 110.50 | 110.50 | -1.16% | 256,204 |
| Jul 7, 2026 | 117.00 | 117.50 | 111.80 | 111.80 | 111.80 | -4.44% | 267,271 |
| Jul 6, 2026 | 115.00 | 120.00 | 115.00 | 117.00 | 117.00 | 0.69% | 254,469 |
| Jul 3, 2026 | 115.10 | 116.60 | 109.60 | 116.20 | 116.20 | 0.87% | 240,767 |
| Jul 2, 2026 | 115.20 | 116.20 | 113.70 | 115.20 | 115.20 | -0.60% | 205,289 |
| Jul 1, 2026 | 114.30 | 117.00 | 113.50 | 115.90 | 115.90 | 1.40% | 274,128 |
| Jun 30, 2026 | 115.30 | 118.30 | 113.10 | 114.30 | 114.30 | 0.62% | 363,418 |
| Jun 29, 2026 | 112.50 | 119.90 | 111.90 | 113.60 | 113.60 | 0.62% | 328,300 |
| Jun 26, 2026 | 112.60 | 117.60 | 111.00 | 112.90 | 112.90 | 0.89% | 356,857 |
| Jun 25, 2026 | 114.80 | 114.90 | 111.30 | 111.90 | 111.90 | -0.36% | 240,587 |
| Jun 24, 2026 | 118.00 | 118.30 | 112.30 | 112.30 | 112.30 | -2.94% | 289,409 |
| Jun 23, 2026 | 117.30 | 118.00 | 115.20 | 115.70 | 115.70 | -1.78% | 157,324 |
| Jun 22, 2026 | 118.50 | 120.80 | 117.10 | 117.80 | 117.80 | -0.59% | 199,535 |
| Jun 19, 2026 | 121.80 | 122.30 | 118.40 | 118.50 | 118.50 | -2.87% | 254,786 |
| Jun 18, 2026 | 128.50 | 129.40 | 122.00 | 122.00 | 122.00 | -3.71% | 252,193 |
| Jun 17, 2026 | 133.00 | 133.00 | 125.60 | 126.70 | 126.70 | -2.16% | 315,710 |
| Jun 16, 2026 | 128.60 | 136.50 | 126.00 | 129.50 | 129.50 | 3.19% | 1,168,898 |
| Jun 15, 2026 | 114.60 | 125.50 | 112.50 | 125.50 | 125.50 | 9.99% | 547,472 |
| Jun 12, 2026 | 117.00 | 119.50 | 113.30 | 114.10 | 114.10 | -2.31% | 278,620 |
| Jun 11, 2026 | 114.00 | 117.90 | 113.60 | 116.80 | 116.80 | 2.46% | 286,376 |
| Jun 10, 2026 | 112.70 | 122.00 | 112.00 | 114.00 | 114.00 | 1.15% | 968,559 |
| Jun 9, 2026 | 117.20 | 118.30 | 111.70 | 112.70 | 112.70 | -3.68% | 371,142 |
| Jun 8, 2026 | 120.00 | 123.00 | 116.90 | 117.00 | 117.00 | -4.65% | 561,000 |
| Jun 5, 2026 | 127.70 | 129.80 | 120.00 | 122.70 | 122.70 | -3.92% | 493,506 |
| Jun 4, 2026 | 127.50 | 131.90 | 121.40 | 127.70 | 127.70 | 0.63% | 846,092 |
| Jun 3, 2026 | 117.80 | 130.00 | 116.20 | 126.90 | 126.90 | 5.40% | 1,506,644 |
| Jun 2, 2026 | 111.70 | 120.40 | 107.90 | 120.40 | 120.40 | 9.95% | 1,343,866 |
| Jun 1, 2026 | 108.50 | 111.70 | 108.50 | 109.50 | 109.50 | 1.86% | 352,196 |
| May 26, 2026 | 110.00 | 111.30 | 106.90 | 107.50 | 107.50 | -3.15% | 148,205 |
| May 25, 2026 | 109.50 | 114.40 | 107.80 | 111.00 | 111.00 | 1.83% | 407,116 |
| May 22, 2026 | 102.50 | 110.00 | 101.10 | 109.00 | 109.00 | 4.51% | 560,817 |
| May 21, 2026 | 114.00 | 115.30 | 104.30 | 104.30 | 104.30 | -7.94% | 293,438 |
| May 20, 2026 | 117.50 | 119.00 | 112.00 | 113.30 | 113.30 | -2.75% | 366,672 |
| May 18, 2026 | 120.80 | 123.60 | 115.10 | 116.50 | 116.50 | -2.84% | 432,436 |
| May 15, 2026 | 119.20 | 123.40 | 117.60 | 119.90 | 119.90 | 1.61% | 545,629 |
| May 14, 2026 | 117.20 | 120.90 | 115.00 | 118.00 | 118.00 | 1.20% | 742,311 |
| May 13, 2026 | 120.70 | 122.40 | 116.20 | 116.60 | 116.60 | -2.91% | 406,413 |
| May 12, 2026 | 120.40 | 123.90 | 118.90 | 120.10 | 120.10 | 0.92% | 720,881 |
| May 11, 2026 | 120.50 | 126.00 | 115.50 | 119.00 | 119.00 | -0.08% | 1,263,593 |
| May 8, 2026 | 122.80 | 125.00 | 116.90 | 119.10 | 119.10 | -2.85% | 656,400 |
| May 7, 2026 | 124.00 | 125.50 | 121.00 | 122.60 | 122.60 | -0.73% | 567,634 |
| May 6, 2026 | 124.80 | 131.80 | 123.40 | 123.50 | 123.50 | -0.72% | 1,189,712 |
| May 5, 2026 | 135.80 | 135.80 | 123.70 | 124.40 | 124.40 | -5.76% | 1,508,832 |
| May 4, 2026 | 120.20 | 132.00 | 120.20 | 132.00 | 132.00 | 10.00% | 1,203,210 |
| Apr 30, 2026 | 130.00 | 132.00 | 117.00 | 120.00 | 120.00 | -2.83% | 2,105,466 |