Bastas Baskent Cimento Sanayi ve Ticaret A.S. (IST:BASCM)
Turkey · Delayed Price · Currency is TRY 16.68
+0.08 (0.48%)
At close: Aug 13, 2025, 6:00 PM GMT+3
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 16.64 | 16.64 | 16.60 | 16.60 | - | -0.24% | 197,495 |
| Aug 11, 2025 | 17.23 | 17.23 | 16.64 | 16.64 | - | -9.96% | 299,643 |
| Aug 8, 2025 | 18.98 | 18.98 | 18.48 | 18.48 | - | -2.79% | 212,076 |
| Aug 7, 2025 | 18.75 | 19.01 | 18.75 | 19.01 | - | 1.39% | 397,752 |
| Aug 6, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | - | 9.97% | 540,082 |
| Aug 5, 2025 | 15.50 | 17.05 | 15.50 | 17.05 | - | 10.00% | 229,170 |
| Aug 4, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | - | -1.15% | 239,180 |
| Aug 1, 2025 | 15.70 | 15.70 | 15.68 | 15.68 | - | -4.27% | 329,065 |
| Jul 31, 2025 | 16.64 | 16.64 | 16.38 | 16.38 | - | 1.24% | 519,544 |
| Jul 30, 2025 | 14.72 | 16.18 | 14.72 | 16.18 | - | 9.92% | 826,756 |
| Jul 29, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | - | 9.93% | 333,634 |
| Jul 28, 2025 | 13.31 | 13.39 | 13.31 | 13.39 | - | 9.93% | 333,832 |
| Jul 25, 2025 | 12.55 | 12.55 | 12.02 | 12.18 | - | -2.95% | 76,331 |
| Jul 24, 2025 | 12.55 | 12.55 | 12.50 | 12.55 | - | -1.03% | 141,462 |
| Jul 23, 2025 | 12.72 | 12.88 | 12.68 | 12.68 | - | - | 216,276 |
| Jul 22, 2025 | 12.10 | 12.70 | 12.10 | 12.68 | - | 4.79% | 246,351 |
| Jul 21, 2025 | 11.35 | 12.11 | 11.35 | 12.10 | - | 6.61% | 126,168 |
| Jul 18, 2025 | 11.35 | 11.35 | 11.30 | 11.35 | - | -0.87% | 154,917 |
| Jul 17, 2025 | 11.89 | 11.89 | 11.33 | 11.45 | - | -3.70% | 114,826 |
| Jul 16, 2025 | 12.05 | 12.05 | 11.89 | 11.89 | - | -0.42% | 130,940 |
| Jul 14, 2025 | 11.98 | 11.98 | 11.94 | 11.94 | - | 3.38% | 121,027 |
| Jul 11, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | - | - | 150,018 |
| Jul 10, 2025 | 11.40 | 11.70 | 11.40 | 11.55 | - | 5.00% | 190,845 |
| Jul 9, 2025 | 10.50 | 11.00 | 10.50 | 11.00 | - | 4.96% | 181,706 |
| Jul 8, 2025 | 10.36 | 10.65 | 10.36 | 10.48 | - | -2.42% | 117,734 |
| Jul 7, 2025 | 10.90 | 10.90 | 10.74 | 10.74 | - | -1.47% | 154,220 |
| Jul 4, 2025 | 10.98 | 11.00 | 10.80 | 10.90 | - | 2.83% | 216,617 |
| Jul 3, 2025 | 10.46 | 10.60 | 10.46 | 10.60 | - | 1.92% | 129,824 |
| Jul 2, 2025 | 10.36 | 10.40 | 10.36 | 10.40 | - | 0.10% | 147,583 |
| Jul 1, 2025 | 10.40 | 10.40 | 10.30 | 10.39 | - | 2.87% | 224,258 |
| Jun 30, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | - | 3.27% | 143,147 |
| Jun 27, 2025 | 9.70 | 9.78 | 9.50 | 9.78 | - | 0.82% | 35,062 |
| Jun 26, 2025 | 9.80 | 9.80 | 9.61 | 9.70 | - | -0.61% | 60,714 |
| Jun 25, 2025 | 9.91 | 9.91 | 9.76 | 9.76 | - | -1.51% | 87,453 |
| Jun 24, 2025 | 9.97 | 10.05 | 9.91 | 9.91 | - | 0.30% | 116,797 |
| Jun 23, 2025 | 9.90 | 9.90 | 9.88 | 9.88 | - | -0.30% | 102,192 |
| Jun 20, 2025 | 9.70 | 9.95 | 9.70 | 9.91 | - | 2.80% | 85,113 |
| Jun 19, 2025 | 9.53 | 9.64 | 9.53 | 9.64 | - | 1.15% | 91,949 |
| Jun 18, 2025 | 9.60 | 9.60 | 9.50 | 9.53 | - | -0.73% | 70,774 |
| Jun 17, 2025 | 9.58 | 9.69 | 9.58 | 9.60 | - | -1.44% | 73,255 |
| Jun 16, 2025 | 8.91 | 10.00 | 8.91 | 9.74 | - | 2.10% | 194,458 |
| Jun 13, 2025 | 9.64 | 9.64 | 9.43 | 9.54 | - | -3.73% | 59,183 |
| Jun 12, 2025 | 9.86 | 9.94 | 9.86 | 9.91 | - | -0.40% | 37,308 |
| Jun 11, 2025 | 10.00 | 10.00 | 9.95 | 9.95 | - | -0.50% | 65,185 |
| Jun 10, 2025 | 9.81 | 10.30 | 9.81 | 10.00 | - | - | 128,084 |
| Jun 5, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | - | 15,371 |
| Jun 4, 2025 | 9.77 | 10.00 | 9.77 | 10.00 | - | 2.35% | 26,481 |
| Jun 3, 2025 | 9.75 | 9.77 | 9.50 | 9.77 | - | - | 88,939 |
| Jun 2, 2025 | 9.90 | 9.90 | 9.52 | 9.77 | - | -1.31% | 98,300 |
| May 30, 2025 | 9.95 | 10.10 | 9.90 | 9.90 | - | 0.51% | 148,277 |