BIM Birlesik Magazalar A.S. (IST:BIMAS)
Turkey · Delayed Price · Currency is TRY 544.50
-7.00 (-1.27%)
Nov 14, 2025, 6:09 PM GMT+3
Beacon Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 549.50 | 550.50 | 533.50 | 544.50 | 544.50 | -1.27% | 4,682,666 |
| Nov 13, 2025 | 562.00 | 566.00 | 547.50 | 551.50 | 551.50 | -1.78% | 4,543,681 |
| Nov 12, 2025 | 557.50 | 574.00 | 551.50 | 561.50 | 561.50 | 1.17% | 7,371,455 |
| Nov 11, 2025 | 556.00 | 578.00 | 542.00 | 555.00 | 555.00 | 1.65% | 15,492,851 |
| Nov 10, 2025 | 560.00 | 567.00 | 540.00 | 546.00 | 546.00 | -1.80% | 5,293,716 |
| Nov 7, 2025 | 557.00 | 562.50 | 548.50 | 556.00 | 556.00 | 0.82% | 5,332,212 |
| Nov 6, 2025 | 535.00 | 554.50 | 534.00 | 551.50 | 551.50 | 4.15% | 10,624,229 |
| Nov 5, 2025 | 532.50 | 536.50 | 523.00 | 529.50 | 529.50 | -0.56% | 5,578,718 |
| Nov 4, 2025 | 536.00 | 538.50 | 526.50 | 532.50 | 532.50 | -0.65% | 5,837,324 |
| Nov 3, 2025 | 540.50 | 547.50 | 535.00 | 536.00 | 536.00 | -0.56% | 6,870,414 |
| Oct 31, 2025 | 532.00 | 542.50 | 525.50 | 539.00 | 539.00 | 1.32% | 9,616,216 |
| Oct 30, 2025 | 568.00 | 571.00 | 528.50 | 532.00 | 532.00 | -6.01% | 13,213,087 |
| Oct 28, 2025 | 567.00 | 574.00 | 563.50 | 566.00 | 566.00 | 0.09% | 2,556,825 |
| Oct 27, 2025 | 579.50 | 583.50 | 560.00 | 565.50 | 565.50 | -2.42% | 5,531,761 |
| Oct 24, 2025 | 553.00 | 587.00 | 548.00 | 579.50 | 579.50 | 5.94% | 9,761,770 |
| Oct 23, 2025 | 538.50 | 553.00 | 537.50 | 547.00 | 547.00 | 1.67% | 4,517,623 |
| Oct 22, 2025 | 527.00 | 545.00 | 525.00 | 538.00 | 538.00 | 2.67% | 5,890,273 |
| Oct 21, 2025 | 538.50 | 540.50 | 522.00 | 524.00 | 524.00 | -2.60% | 4,905,388 |
| Oct 20, 2025 | 529.00 | 538.50 | 521.50 | 538.00 | 538.00 | 2.09% | 6,062,098 |
| Oct 17, 2025 | 537.00 | 538.00 | 518.50 | 527.00 | 527.00 | -2.32% | 5,450,569 |
| Oct 16, 2025 | 546.50 | 546.50 | 527.50 | 539.50 | 539.50 | -1.28% | 7,145,996 |
| Oct 15, 2025 | 546.50 | 557.50 | 543.00 | 546.50 | 546.50 | 0.37% | 4,514,555 |
| Oct 14, 2025 | 547.00 | 551.00 | 540.50 | 544.50 | 544.50 | -0.27% | 3,852,559 |
| Oct 13, 2025 | 538.00 | 553.50 | 537.50 | 546.00 | 546.00 | 0.37% | 4,798,132 |
| Oct 10, 2025 | 546.00 | 553.00 | 540.50 | 544.00 | 544.00 | 0.09% | 3,643,927 |
| Oct 9, 2025 | 562.00 | 563.50 | 541.50 | 543.50 | 543.50 | -2.25% | 6,201,022 |
| Oct 8, 2025 | 555.00 | 563.00 | 545.00 | 556.00 | 556.00 | -1.94% | 12,420,017 |
| Oct 7, 2025 | 562.00 | 572.50 | 561.00 | 567.00 | 567.00 | 0.98% | 3,316,091 |
| Oct 6, 2025 | 564.00 | 575.00 | 556.50 | 561.50 | 561.50 | -0.35% | 3,703,026 |
| Oct 3, 2025 | 569.00 | 576.00 | 559.50 | 563.50 | 563.50 | -0.62% | 5,621,680 |
| Oct 2, 2025 | 567.00 | 571.50 | 563.50 | 567.00 | 567.00 | -0.09% | 3,698,821 |
| Oct 1, 2025 | 539.50 | 576.50 | 538.00 | 567.50 | 567.50 | 4.90% | 8,582,190 |
| Sep 30, 2025 | 537.50 | 544.00 | 532.00 | 541.00 | 541.00 | 1.12% | 5,589,920 |
| Sep 29, 2025 | 526.00 | 545.00 | 525.00 | 535.00 | 535.00 | 1.71% | 6,532,494 |
| Sep 26, 2025 | 534.00 | 538.50 | 525.00 | 526.00 | 526.00 | -1.13% | 4,774,779 |
| Sep 25, 2025 | 542.50 | 542.50 | 530.50 | 532.00 | 532.00 | -0.84% | 3,445,827 |
| Sep 24, 2025 | 538.50 | 541.50 | 527.50 | 536.50 | 536.50 | -0.28% | 4,237,101 |
| Sep 23, 2025 | 539.50 | 549.00 | 536.00 | 538.00 | 538.00 | -0.74% | 5,509,396 |
| Sep 22, 2025 | 544.50 | 546.00 | 538.00 | 542.00 | 542.00 | 1.88% | 3,999,699 |
| Sep 19, 2025 | 514.50 | 532.50 | 514.00 | 532.00 | 532.00 | 3.80% | 7,435,609 |
| Sep 18, 2025 | 521.00 | 524.00 | 510.50 | 512.50 | 512.50 | -0.97% | 4,866,332 |
| Sep 17, 2025 | 521.00 | 528.00 | 515.00 | 517.50 | 517.50 | -1.43% | 4,764,175 |
| Sep 16, 2025 | 525.50 | 534.50 | 521.50 | 525.00 | 521.00 | 0.10% | 7,090,124 |
| Sep 15, 2025 | 490.00 | 526.50 | 487.50 | 524.50 | 520.50 | 7.37% | 8,924,390 |
| Sep 12, 2025 | 489.00 | 493.50 | 484.00 | 488.50 | 484.78 | -0.10% | 3,510,920 |
| Sep 11, 2025 | 494.00 | 504.00 | 486.25 | 489.00 | 485.27 | -1.01% | 5,675,768 |
| Sep 10, 2025 | 489.25 | 496.75 | 486.25 | 494.00 | 490.24 | 1.59% | 4,540,540 |
| Sep 9, 2025 | 487.75 | 500.50 | 483.25 | 486.25 | 482.55 | -0.15% | 8,087,283 |
| Sep 8, 2025 | 510.00 | 511.00 | 486.50 | 487.00 | 483.29 | -5.44% | 5,729,548 |
| Sep 5, 2025 | 518.00 | 522.50 | 511.00 | 515.00 | 511.08 | -0.19% | 3,762,795 |