BIM Birlesik Magazalar A.S. (IST:BIMAS)
Turkey · Delayed Price · Currency is TRY 747.00
+17.00 (2.33%)
May 5, 2026, 6:09 PM GMT+3
IST:BIMAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 731.00 | 751.00 | 728.50 | 747.00 | 747.00 | 2.33% | 3,634,808 |
| May 4, 2026 | 744.00 | 745.50 | 725.50 | 730.00 | 730.00 | -1.55% | 4,234,278 |
| Apr 30, 2026 | 723.00 | 743.50 | 720.50 | 741.50 | 741.50 | 1.99% | 5,436,809 |
| Apr 29, 2026 | 732.50 | 739.00 | 721.50 | 727.00 | 727.00 | -0.41% | 2,956,005 |
| Apr 28, 2026 | 752.00 | 752.50 | 729.00 | 730.00 | 730.00 | -2.99% | 3,480,818 |
| Apr 27, 2026 | 761.50 | 764.00 | 751.50 | 752.50 | 752.50 | -0.99% | 3,008,305 |
| Apr 24, 2026 | 761.00 | 761.50 | 747.00 | 760.00 | 760.00 | -0.39% | 3,729,933 |
| Apr 22, 2026 | 758.00 | 770.50 | 752.50 | 763.00 | 763.00 | 1.40% | 4,334,906 |
| Apr 21, 2026 | 758.50 | 765.00 | 752.50 | 752.50 | 752.50 | -0.46% | 2,912,672 |
| Apr 20, 2026 | 755.50 | 764.50 | 750.00 | 756.00 | 756.00 | -1.18% | 3,426,728 |
| Apr 17, 2026 | 748.00 | 770.50 | 742.50 | 765.00 | 765.00 | 2.55% | 5,990,677 |
| Apr 16, 2026 | 758.50 | 765.00 | 744.00 | 746.00 | 746.00 | -0.93% | 3,345,344 |
| Apr 15, 2026 | 755.50 | 766.00 | 750.00 | 753.00 | 753.00 | 0.13% | 3,493,631 |
| Apr 14, 2026 | 748.50 | 763.50 | 743.50 | 752.00 | 752.00 | 1.08% | 5,552,779 |
| Apr 13, 2026 | 739.50 | 744.00 | 730.00 | 744.00 | 744.00 | -0.93% | 5,205,580 |
| Apr 10, 2026 | 744.00 | 751.50 | 734.50 | 751.00 | 751.00 | 1.62% | 4,765,926 |
| Apr 9, 2026 | 726.00 | 746.00 | 724.00 | 739.00 | 739.00 | 1.72% | 4,761,088 |
| Apr 8, 2026 | 710.00 | 739.50 | 710.00 | 726.50 | 726.50 | 5.98% | 7,915,225 |
| Apr 7, 2026 | 691.00 | 697.50 | 683.50 | 685.50 | 685.50 | -0.80% | 4,374,254 |
| Apr 6, 2026 | 691.00 | 696.00 | 685.00 | 691.00 | 691.00 | - | 4,680,137 |
| Apr 3, 2026 | 707.00 | 708.00 | 686.50 | 691.00 | 691.00 | -1.78% | 4,217,711 |
| Apr 2, 2026 | 683.00 | 710.50 | 681.00 | 703.50 | 703.50 | 2.10% | 5,841,313 |
| Apr 1, 2026 | 694.00 | 700.00 | 688.50 | 689.00 | 689.00 | 0.88% | 4,391,380 |
| Mar 31, 2026 | 681.00 | 690.00 | 673.50 | 683.00 | 683.00 | 0.89% | 4,164,035 |
| Mar 30, 2026 | 669.00 | 682.00 | 662.50 | 677.00 | 677.00 | 0.97% | 2,830,706 |
| Mar 27, 2026 | 679.50 | 685.00 | 670.50 | 670.50 | 670.50 | -0.37% | 3,611,367 |
| Mar 26, 2026 | 705.00 | 705.00 | 673.00 | 673.00 | 673.00 | -4.54% | 5,309,794 |
| Mar 25, 2026 | 685.50 | 708.00 | 685.50 | 705.00 | 705.00 | 3.75% | 7,038,627 |
| Mar 24, 2026 | 689.00 | 689.50 | 673.00 | 679.50 | 679.50 | -1.81% | 4,085,475 |
| Mar 23, 2026 | 685.00 | 693.00 | 653.00 | 692.00 | 692.00 | - | 7,398,200 |
| Mar 19, 2026 | 671.50 | 692.00 | 663.00 | 692.00 | 692.00 | 2.52% | 2,610,888 |
| Mar 18, 2026 | 688.00 | 694.00 | 667.50 | 675.00 | 675.00 | -1.89% | 4,430,021 |
| Mar 17, 2026 | 687.00 | 692.00 | 681.50 | 688.00 | 688.00 | 0.73% | 3,001,251 |
| Mar 16, 2026 | 707.00 | 707.50 | 677.50 | 683.00 | 683.00 | -3.39% | 4,413,826 |
| Mar 13, 2026 | 708.50 | 715.00 | 697.00 | 707.00 | 707.00 | -0.21% | 4,379,863 |
| Mar 12, 2026 | 692.50 | 721.00 | 688.00 | 708.50 | 708.50 | 2.02% | 8,743,224 |
| Mar 11, 2026 | 665.00 | 697.50 | 665.00 | 694.50 | 694.50 | 6.44% | 10,488,660 |
| Mar 10, 2026 | 654.00 | 658.00 | 644.50 | 652.50 | 652.50 | 2.03% | 4,570,499 |
| Mar 9, 2026 | 608.50 | 640.00 | 607.50 | 639.50 | 639.50 | 2.98% | 5,835,692 |
| Mar 6, 2026 | 645.00 | 647.00 | 617.00 | 621.00 | 621.00 | -3.72% | 5,508,779 |
| Mar 5, 2026 | 664.00 | 668.50 | 645.00 | 645.00 | 645.00 | -2.20% | 4,093,887 |
| Mar 4, 2026 | 652.00 | 662.50 | 638.50 | 659.50 | 659.50 | 1.00% | 6,110,471 |
| Mar 3, 2026 | 676.50 | 688.00 | 652.50 | 653.00 | 653.00 | -3.19% | 5,744,370 |
| Mar 2, 2026 | 630.00 | 683.00 | 628.00 | 674.50 | 674.50 | 1.05% | 6,640,500 |
| Feb 27, 2026 | 682.00 | 683.00 | 653.00 | 667.50 | 667.50 | -1.48% | 8,792,595 |
| Feb 26, 2026 | 685.00 | 685.00 | 662.00 | 677.50 | 677.50 | -0.88% | 5,358,197 |
| Feb 25, 2026 | 693.50 | 695.00 | 678.50 | 683.50 | 683.50 | -1.01% | 3,912,230 |
| Feb 24, 2026 | 687.50 | 696.50 | 685.00 | 690.50 | 690.50 | 0.22% | 4,830,183 |
| Feb 23, 2026 | 696.00 | 702.50 | 687.50 | 689.00 | 689.00 | 0.73% | 5,175,401 |
| Feb 20, 2026 | 690.50 | 697.00 | 672.50 | 684.00 | 684.00 | -0.87% | 5,628,151 |