Bms Birlesik Metal Sanayi ve Ticaret A.S. (IST:BMSTL)
Turkey · Delayed Price · Currency is TRY 68.80
-5.60 (-7.53%)
Last updated: Mar 2, 2026, 2:16 PM GMT+3
IST:BMSTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 76.95 | 82.15 | 73.55 | 74.40 | 74.40 | -5.82% | 6,217,263 |
| Feb 26, 2026 | 83.95 | 85.50 | 76.00 | 79.00 | 79.00 | -5.95% | 4,388,731 |
| Feb 25, 2026 | 92.95 | 94.35 | 83.70 | 84.00 | 84.00 | -9.63% | 8,767,463 |
| Feb 24, 2026 | 91.30 | 95.15 | 89.45 | 92.95 | 92.95 | 1.86% | 3,375,479 |
| Feb 23, 2026 | 93.00 | 95.95 | 91.25 | 91.25 | 91.25 | -0.65% | 2,357,359 |
| Feb 20, 2026 | 90.10 | 92.75 | 85.65 | 91.85 | 91.85 | 1.94% | 3,041,273 |
| Feb 19, 2026 | 95.05 | 95.45 | 88.00 | 90.10 | 90.10 | -5.21% | 2,792,082 |
| Feb 18, 2026 | 95.00 | 96.65 | 94.55 | 95.05 | 95.05 | 0.05% | 1,913,343 |
| Feb 17, 2026 | 96.45 | 98.55 | 93.35 | 95.00 | 95.00 | -1.91% | 5,815,976 |
| Feb 16, 2026 | 96.85 | 102.00 | 96.85 | 96.85 | 96.85 | -9.99% | 16,088,220 |
| Feb 13, 2026 | 119.50 | 122.90 | 107.60 | 107.60 | 107.60 | -9.96% | 4,276,871 |
| Feb 12, 2026 | 112.00 | 119.90 | 110.60 | 119.50 | 119.50 | 7.27% | 5,355,806 |
| Feb 11, 2026 | 111.20 | 113.70 | 110.70 | 111.40 | 111.40 | - | 1,506,322 |
| Feb 10, 2026 | 111.00 | 112.50 | 110.50 | 111.40 | 111.40 | 0.45% | 1,468,303 |
| Feb 9, 2026 | 114.00 | 114.40 | 110.90 | 110.90 | 110.90 | -1.42% | 1,828,559 |
| Feb 6, 2026 | 109.10 | 114.40 | 107.80 | 112.50 | 112.50 | 3.02% | 4,153,518 |
| Feb 5, 2026 | 102.50 | 112.00 | 101.30 | 109.20 | 109.20 | 6.54% | 3,837,528 |
| Feb 4, 2026 | 102.00 | 103.30 | 101.30 | 102.50 | 102.50 | 0.49% | 1,988,067 |
| Feb 3, 2026 | 103.20 | 103.60 | 101.40 | 102.00 | 102.00 | -0.39% | 2,708,012 |
| Feb 2, 2026 | 101.40 | 106.50 | 101.30 | 102.40 | 102.40 | 0.39% | 3,213,095 |
| Jan 30, 2026 | 97.10 | 103.90 | 97.00 | 102.00 | 102.00 | 5.64% | 4,464,387 |
| Jan 29, 2026 | 95.00 | 99.00 | 94.55 | 96.55 | 96.55 | 1.63% | 3,808,156 |
| Jan 28, 2026 | 98.70 | 100.60 | 95.00 | 95.00 | 95.00 | -2.96% | 4,979,766 |
| Jan 27, 2026 | 88.95 | 97.90 | 87.70 | 97.90 | 97.90 | 10.00% | 10,262,350 |
| Jan 26, 2026 | 91.45 | 91.65 | 88.55 | 89.00 | 89.00 | -2.79% | 2,136,080 |
| Jan 23, 2026 | 91.50 | 94.70 | 90.05 | 91.55 | 91.55 | 0.05% | 4,377,966 |
| Jan 22, 2026 | 92.40 | 92.90 | 90.60 | 91.50 | 91.50 | -0.97% | 1,884,464 |
| Jan 21, 2026 | 88.20 | 93.95 | 87.60 | 92.40 | 92.40 | 4.76% | 5,310,212 |
| Jan 20, 2026 | 90.05 | 90.60 | 88.00 | 88.20 | 88.20 | -2.05% | 1,785,298 |
| Jan 19, 2026 | 90.75 | 91.80 | 89.35 | 90.05 | 90.05 | -0.77% | 2,350,176 |
| Jan 16, 2026 | 89.90 | 91.95 | 88.00 | 90.75 | 90.75 | 0.83% | 4,001,124 |
| Jan 15, 2026 | 89.00 | 91.05 | 86.10 | 90.00 | 90.00 | - | 5,810,145 |
| Jan 14, 2026 | 89.55 | 91.30 | 89.55 | 90.00 | 90.00 | 0.50% | 3,081,507 |
| Jan 13, 2026 | 89.80 | 90.95 | 87.85 | 89.55 | 89.55 | -0.33% | 4,449,928 |
| Jan 12, 2026 | 89.20 | 91.15 | 88.10 | 89.85 | 89.85 | 0.96% | 3,140,954 |
| Jan 9, 2026 | 88.35 | 90.95 | 88.35 | 89.00 | 89.00 | 1.02% | 2,247,732 |
| Jan 8, 2026 | 88.50 | 89.95 | 88.00 | 88.10 | 88.10 | -0.23% | 1,774,118 |
| Jan 7, 2026 | 89.05 | 89.85 | 87.60 | 88.30 | 88.30 | -0.84% | 3,543,968 |
| Jan 6, 2026 | 89.95 | 93.35 | 87.80 | 89.05 | 89.05 | -1.00% | 3,781,613 |
| Jan 5, 2026 | 88.50 | 91.55 | 84.10 | 89.95 | 89.95 | 1.64% | 4,768,733 |
| Jan 2, 2026 | 90.95 | 90.95 | 87.85 | 88.50 | 88.50 | -2.69% | 3,482,229 |
| Dec 31, 2025 | 90.30 | 95.30 | 89.60 | 90.95 | 90.95 | 0.72% | 1,542,994 |
| Dec 30, 2025 | 87.95 | 93.00 | 87.05 | 90.30 | 90.30 | 2.67% | 1,182,782 |
| Dec 29, 2025 | 88.70 | 93.75 | 87.80 | 87.95 | 87.95 | -0.85% | 1,714,900 |
| Dec 26, 2025 | 80.35 | 88.70 | 76.45 | 88.70 | 88.70 | 9.98% | 2,788,133 |
| Dec 25, 2025 | 82.00 | 84.80 | 80.30 | 80.65 | 80.65 | -2.60% | 949,253 |
| Dec 24, 2025 | 85.00 | 87.95 | 82.50 | 82.80 | 82.80 | -2.76% | 2,764,621 |
| Dec 23, 2025 | 71.45 | 85.15 | 69.75 | 85.15 | 85.15 | 9.94% | 5,883,660 |
| Dec 22, 2025 | 84.35 | 91.50 | 77.45 | 77.45 | 77.45 | -9.99% | 3,501,466 |
| Dec 19, 2025 | 88.00 | 94.75 | 86.05 | 86.05 | 86.05 | -9.99% | 3,839,415 |