BIM Birlesik Magazalar A.S. (IST:BIMAS)
Turkey · Delayed Price · Currency is TRY 373.00
-5.75 (-1.52%)
May 26, 2026, 12:39 PM GMT+3
IST:BIMAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 393.00 | 397.50 | 375.75 | 377.00 | - | -4.01% | 9,634,370 |
| May 22, 2026 | 372.50 | 395.50 | 372.00 | 392.75 | 392.75 | 4.32% | 12,459,090 |
| May 21, 2026 | 392.75 | 399.75 | 375.00 | 376.50 | 376.50 | -4.14% | 8,847,731 |
| May 20, 2026 | 391.00 | 399.25 | 385.50 | 392.75 | 392.75 | 0.06% | 10,839,321 |
| May 18, 2026 | 402.75 | 403.00 | 388.00 | 392.50 | 392.50 | -3.15% | 8,402,236 |
| May 15, 2026 | 413.00 | 413.00 | 398.00 | 405.25 | 405.25 | -2.11% | 6,634,672 |
| May 14, 2026 | 411.50 | 425.00 | 409.25 | 414.00 | 414.00 | 1.85% | 8,115,738 |
| May 13, 2026 | 393.25 | 407.25 | 393.25 | 406.50 | 406.50 | 4.10% | 15,626,826 |
| May 12, 2026 | 402.50 | 405.75 | 387.75 | 390.50 | 390.50 | 0.84% | 14,140,928 |
| May 11, 2026 | 395.50 | 396.00 | 385.75 | 387.25 | 387.25 | -1.96% | 8,914,592 |
| May 8, 2026 | 393.00 | 401.25 | 388.50 | 395.00 | 395.00 | 0.77% | 7,895,122 |
| May 7, 2026 | 391.00 | 395.00 | 389.25 | 392.00 | 392.00 | 0.38% | 6,647,390 |
| May 6, 2026 | 378.00 | 392.50 | 377.50 | 390.50 | 390.50 | 4.55% | 15,160,486 |
| May 5, 2026 | 365.50 | 375.50 | 364.25 | 373.50 | 373.50 | 2.33% | 7,269,616 |
| May 4, 2026 | 372.00 | 372.75 | 362.75 | 365.00 | 365.00 | -1.55% | 8,468,556 |
| Apr 30, 2026 | 361.50 | 371.75 | 360.25 | 370.75 | 370.75 | 1.99% | 10,873,618 |
| Apr 29, 2026 | 366.25 | 369.50 | 360.75 | 363.50 | 363.50 | -0.41% | 5,912,010 |
| Apr 28, 2026 | 376.00 | 376.25 | 364.50 | 365.00 | 365.00 | -2.99% | 6,961,636 |
| Apr 27, 2026 | 380.75 | 382.00 | 375.75 | 376.25 | 376.25 | -0.99% | 6,016,610 |
| Apr 24, 2026 | 380.50 | 380.75 | 373.50 | 380.00 | 380.00 | -0.39% | 7,459,866 |
| Apr 22, 2026 | 379.00 | 385.25 | 376.25 | 381.50 | 381.50 | 1.40% | 8,719,812 |
| Apr 21, 2026 | 379.25 | 382.50 | 376.25 | 376.25 | 376.25 | -0.46% | 5,825,344 |
| Apr 20, 2026 | 377.75 | 382.25 | 375.00 | 378.00 | 378.00 | -1.18% | 6,853,456 |
| Apr 17, 2026 | 374.00 | 385.25 | 371.25 | 382.50 | 382.50 | 2.55% | 11,981,354 |
| Apr 16, 2026 | 379.25 | 382.50 | 372.00 | 373.00 | 373.00 | -0.93% | 6,890,688 |
| Apr 15, 2026 | 377.75 | 383.00 | 375.00 | 376.50 | 376.50 | 0.13% | 6,987,262 |
| Apr 14, 2026 | 374.25 | 381.75 | 371.75 | 376.00 | 376.00 | 1.08% | 11,313,430 |
| Apr 13, 2026 | 369.75 | 372.00 | 365.00 | 372.00 | 372.00 | -0.93% | 10,411,160 |
| Apr 10, 2026 | 372.00 | 375.75 | 367.25 | 375.50 | 375.50 | 1.62% | 9,531,852 |
| Apr 9, 2026 | 363.00 | 373.00 | 362.00 | 369.50 | 369.50 | 1.72% | 9,522,176 |
| Apr 8, 2026 | 355.00 | 369.75 | 355.00 | 363.25 | 363.25 | 5.98% | 15,830,450 |
| Apr 7, 2026 | 345.50 | 348.75 | 341.75 | 342.75 | 342.75 | -0.80% | 8,748,508 |
| Apr 6, 2026 | 345.50 | 348.00 | 342.50 | 345.50 | 345.50 | - | 9,360,274 |
| Apr 3, 2026 | 353.50 | 354.00 | 343.25 | 345.50 | 345.50 | -1.78% | 8,435,422 |
| Apr 2, 2026 | 341.50 | 355.25 | 340.50 | 351.75 | 351.75 | 2.10% | 11,682,626 |
| Apr 1, 2026 | 347.00 | 350.00 | 344.25 | 344.50 | 344.50 | 0.88% | 8,782,760 |
| Mar 31, 2026 | 340.50 | 345.00 | 336.75 | 341.50 | 341.50 | 0.89% | 8,328,070 |
| Mar 30, 2026 | 334.50 | 341.00 | 331.25 | 338.50 | 338.50 | 0.97% | 5,661,412 |
| Mar 27, 2026 | 339.75 | 342.50 | 335.25 | 335.25 | 335.25 | -0.37% | 7,222,734 |
| Mar 26, 2026 | 352.50 | 352.50 | 336.50 | 336.50 | 336.50 | -4.54% | 10,619,588 |
| Mar 25, 2026 | 342.75 | 354.00 | 342.75 | 352.50 | 352.50 | 3.75% | 14,077,254 |
| Mar 24, 2026 | 344.50 | 344.75 | 336.50 | 339.75 | 339.75 | -1.81% | 8,170,950 |
| Mar 23, 2026 | 342.50 | 346.50 | 326.50 | 346.00 | 346.00 | - | 14,796,400 |
| Mar 19, 2026 | 335.75 | 346.00 | 331.50 | 346.00 | 346.00 | 2.52% | 5,221,776 |
| Mar 18, 2026 | 344.00 | 347.00 | 333.75 | 337.50 | 337.50 | -1.89% | 8,860,042 |
| Mar 17, 2026 | 343.50 | 346.00 | 340.75 | 344.00 | 344.00 | 0.73% | 6,002,502 |
| Mar 16, 2026 | 353.50 | 353.75 | 338.75 | 341.50 | 341.50 | -3.39% | 8,827,652 |
| Mar 13, 2026 | 354.25 | 357.50 | 348.50 | 353.50 | 353.50 | -0.21% | 8,759,726 |
| Mar 12, 2026 | 346.25 | 360.50 | 344.00 | 354.25 | 354.25 | 2.02% | 17,486,448 |
| Mar 11, 2026 | 332.50 | 348.75 | 332.50 | 347.25 | 347.25 | 6.44% | 20,977,320 |