BIM Birlesik Magazalar A.S. (IST:BIMAS)
Turkey · Delayed Price · Currency is TRY 531.50
+2.00 (0.38%)
Aug 8, 2025, 6:09 PM GMT+3
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 530.50 | 534.50 | 528.00 | 531.50 | 531.50 | 0.38% | 2,214,150 |
| Aug 7, 2025 | 536.50 | 537.50 | 528.50 | 529.50 | 529.50 | -0.84% | 3,523,527 |
| Aug 6, 2025 | 526.00 | 535.00 | 526.00 | 534.00 | 534.00 | 1.52% | 3,803,261 |
| Aug 5, 2025 | 529.50 | 532.00 | 526.00 | 526.00 | 526.00 | -0.47% | 2,760,882 |
| Aug 4, 2025 | 528.50 | 532.50 | 527.50 | 528.50 | 528.50 | 0.09% | 3,719,114 |
| Aug 1, 2025 | 533.00 | 533.00 | 521.50 | 528.00 | 528.00 | -0.47% | 3,628,542 |
| Jul 31, 2025 | 522.50 | 531.50 | 519.50 | 530.50 | 530.50 | 2.02% | 4,652,797 |
| Jul 30, 2025 | 518.00 | 525.00 | 517.50 | 520.00 | 520.00 | 0.58% | 3,660,708 |
| Jul 29, 2025 | 517.50 | 522.50 | 514.50 | 517.00 | 517.00 | 0.39% | 4,049,171 |
| Jul 28, 2025 | 513.50 | 518.50 | 507.50 | 515.00 | 515.00 | 0.78% | 3,556,552 |
| Jul 25, 2025 | 510.50 | 514.50 | 506.00 | 511.00 | 511.00 | 0.49% | 4,105,940 |
| Jul 24, 2025 | 502.50 | 515.50 | 500.00 | 508.50 | 508.50 | 1.85% | 7,425,597 |
| Jul 23, 2025 | 506.00 | 507.50 | 499.25 | 499.25 | 499.25 | -0.94% | 3,610,980 |
| Jul 22, 2025 | 498.75 | 508.50 | 497.50 | 504.00 | 504.00 | 1.15% | 7,335,492 |
| Jul 21, 2025 | 492.00 | 501.50 | 491.25 | 498.25 | 498.25 | 1.74% | 5,239,512 |
| Jul 18, 2025 | 496.00 | 497.50 | 489.50 | 489.75 | 489.75 | -1.26% | 3,912,460 |
| Jul 17, 2025 | 491.25 | 502.50 | 485.75 | 496.00 | 496.00 | 1.85% | 6,450,131 |
| Jul 16, 2025 | 498.25 | 498.75 | 483.00 | 487.00 | 487.00 | -2.40% | 5,601,772 |
| Jul 14, 2025 | 495.75 | 504.00 | 493.50 | 499.00 | 499.00 | 0.66% | 4,325,235 |
| Jul 11, 2025 | 502.00 | 506.50 | 491.25 | 495.75 | 495.75 | -0.65% | 4,588,401 |
| Jul 10, 2025 | 497.00 | 506.50 | 497.00 | 499.00 | 499.00 | 1.22% | 4,042,835 |
| Jul 9, 2025 | 489.00 | 495.50 | 485.00 | 493.00 | 493.00 | 1.02% | 3,720,854 |
| Jul 8, 2025 | 503.50 | 504.00 | 483.75 | 488.00 | 488.00 | -2.30% | 4,295,703 |
| Jul 7, 2025 | 500.00 | 504.00 | 496.25 | 499.50 | 499.50 | -1.48% | 3,120,838 |
| Jul 4, 2025 | 507.00 | 510.50 | 502.00 | 507.00 | 507.00 | -0.10% | 2,853,332 |
| Jul 3, 2025 | 519.50 | 522.00 | 502.00 | 507.50 | 507.50 | -0.88% | 4,802,583 |
| Jul 2, 2025 | 496.50 | 513.50 | 496.00 | 512.00 | 512.00 | 3.23% | 7,160,421 |
| Jul 1, 2025 | 495.25 | 500.00 | 490.25 | 496.00 | 496.00 | 0.25% | 6,393,677 |
| Jun 30, 2025 | 471.00 | 505.00 | 470.00 | 494.75 | 494.75 | 5.66% | 11,052,654 |
| Jun 27, 2025 | 469.50 | 473.50 | 461.50 | 468.25 | 468.25 | 0.16% | 5,005,770 |
| Jun 26, 2025 | 476.75 | 477.75 | 467.50 | 467.50 | 467.50 | -1.89% | 3,959,982 |
| Jun 25, 2025 | 489.50 | 491.75 | 472.00 | 476.50 | 476.50 | -2.56% | 5,056,160 |
| Jun 24, 2025 | 478.00 | 493.75 | 476.50 | 489.00 | 489.00 | 7.06% | 7,255,433 |
| Jun 23, 2025 | 464.00 | 466.25 | 451.50 | 456.75 | 456.75 | -2.66% | 5,088,353 |
| Jun 20, 2025 | 486.00 | 486.00 | 467.25 | 469.25 | 469.25 | -1.31% | 4,812,586 |
| Jun 19, 2025 | 484.50 | 489.25 | 475.00 | 475.50 | 475.50 | -1.25% | 4,253,303 |
| Jun 18, 2025 | 498.00 | 498.50 | 478.00 | 481.50 | 481.50 | -4.27% | 4,880,425 |
| Jun 17, 2025 | 496.50 | 508.00 | 496.00 | 503.00 | 499.00 | 1.31% | 4,066,177 |
| Jun 16, 2025 | 493.00 | 501.50 | 487.00 | 496.50 | 492.55 | 0.30% | 4,727,796 |
| Jun 13, 2025 | 497.00 | 497.00 | 475.50 | 495.00 | 491.06 | -2.08% | 6,748,953 |
| Jun 12, 2025 | 515.00 | 519.00 | 501.00 | 505.50 | 501.48 | -2.60% | 5,308,606 |
| Jun 11, 2025 | 520.00 | 523.50 | 512.50 | 519.00 | 514.87 | -1.05% | 4,692,107 |
| Jun 10, 2025 | 525.00 | 533.00 | 517.50 | 524.50 | 520.33 | 0.58% | 4,024,999 |
| Jun 5, 2025 | 514.00 | 521.50 | 509.00 | 521.50 | 517.35 | 1.16% | 1,988,727 |
| Jun 4, 2025 | 497.50 | 515.50 | 487.00 | 515.50 | 511.40 | 3.83% | 6,411,603 |
| Jun 3, 2025 | 490.75 | 500.50 | 489.25 | 496.50 | 492.55 | 2.16% | 4,718,140 |
| Jun 2, 2025 | 479.75 | 490.50 | 476.75 | 486.00 | 482.14 | 2.10% | 5,187,391 |
| May 30, 2025 | 483.00 | 483.00 | 472.50 | 476.00 | 472.21 | -1.45% | 5,815,243 |
| May 29, 2025 | 482.25 | 484.50 | 480.25 | 483.00 | 479.16 | 0.63% | 5,046,831 |
| May 28, 2025 | 477.50 | 482.25 | 477.25 | 480.00 | 476.18 | 0.05% | 3,967,051 |