Bms Birlesik Metal Sanayi ve Ticaret A.S. (IST:BMSTL)
Turkey · Delayed Price · Currency is TRY 74.00
+1.70 (2.35%)
At close: Nov 3, 2025
IST:BMSTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 72.95 | 75.65 | 72.95 | 74.00 | 74.00 | 2.35% | 3,067,310 |
| Oct 31, 2025 | 72.30 | 75.10 | 71.70 | 72.30 | 72.30 | - | 3,786,986 |
| Oct 30, 2025 | 69.00 | 72.55 | 68.95 | 72.30 | 72.30 | 5.55% | 9,136,704 |
| Oct 28, 2025 | 66.00 | 72.50 | 65.70 | 68.50 | 68.50 | 3.71% | 5,608,967 |
| Oct 27, 2025 | 64.85 | 66.85 | 63.95 | 66.05 | 66.05 | 1.77% | 2,126,930 |
| Oct 24, 2025 | 64.90 | 65.95 | 63.95 | 64.90 | 64.90 | 1.49% | 1,573,940 |
| Oct 23, 2025 | 63.25 | 64.75 | 62.80 | 63.95 | 63.95 | 1.11% | 1,343,554 |
| Oct 22, 2025 | 63.60 | 65.70 | 63.25 | 63.25 | 63.25 | 0.48% | 1,228,488 |
| Oct 21, 2025 | 63.70 | 64.30 | 62.50 | 62.95 | 62.95 | -0.79% | 1,459,366 |
| Oct 20, 2025 | 63.65 | 64.50 | 62.85 | 63.45 | 63.45 | -0.16% | 1,046,493 |
| Oct 17, 2025 | 63.70 | 64.05 | 62.40 | 63.55 | 63.55 | 0.08% | 1,180,450 |
| Oct 16, 2025 | 63.75 | 65.15 | 63.50 | 63.50 | 63.50 | -0.08% | 1,077,617 |
| Oct 15, 2025 | 63.60 | 65.55 | 63.55 | 63.55 | 63.55 | 0.08% | 1,397,486 |
| Oct 14, 2025 | 64.90 | 66.55 | 62.70 | 63.50 | 63.50 | -2.53% | 3,132,269 |
| Oct 13, 2025 | 67.85 | 67.90 | 65.10 | 65.15 | 65.15 | -4.96% | 2,784,564 |
| Oct 10, 2025 | 71.95 | 73.10 | 68.50 | 68.55 | 68.55 | -4.26% | 2,798,638 |
| Oct 9, 2025 | 69.00 | 73.85 | 68.60 | 71.60 | 71.60 | 3.32% | 3,917,075 |
| Oct 8, 2025 | 71.20 | 71.65 | 69.30 | 69.30 | 69.30 | -2.67% | 1,281,161 |
| Oct 7, 2025 | 68.80 | 71.75 | 68.25 | 71.20 | 71.20 | 3.79% | 2,319,104 |
| Oct 6, 2025 | 68.70 | 70.70 | 68.20 | 68.60 | 68.60 | - | 1,195,379 |
| Oct 3, 2025 | 68.45 | 69.50 | 68.40 | 68.60 | 68.60 | 0.22% | 830,731 |
| Oct 2, 2025 | 69.40 | 70.10 | 68.40 | 68.45 | 68.45 | 0.15% | 1,007,699 |
| Oct 1, 2025 | 70.00 | 71.00 | 67.75 | 68.35 | 68.35 | -2.36% | 1,748,137 |
| Sep 30, 2025 | 69.95 | 70.50 | 68.20 | 70.00 | 70.00 | 0.29% | 1,794,969 |
| Sep 29, 2025 | 69.95 | 70.70 | 69.15 | 69.80 | 69.80 | - | 1,308,807 |
| Sep 26, 2025 | 71.85 | 73.15 | 69.70 | 69.80 | 69.80 | -2.85% | 1,773,526 |
| Sep 25, 2025 | 70.20 | 76.10 | 70.00 | 71.85 | 71.85 | 3.08% | 4,871,432 |
| Sep 24, 2025 | 69.70 | 70.75 | 68.95 | 69.70 | 69.70 | -0.07% | 1,285,422 |
| Sep 23, 2025 | 70.40 | 71.60 | 69.50 | 69.75 | 69.75 | -0.92% | 1,240,377 |
| Sep 22, 2025 | 70.00 | 70.70 | 69.00 | 70.40 | 70.40 | 1.88% | 1,553,055 |
| Sep 19, 2025 | 71.25 | 71.25 | 67.40 | 69.10 | 69.10 | -3.15% | 2,558,367 |
| Sep 18, 2025 | 72.90 | 73.35 | 69.40 | 71.35 | 71.35 | -1.92% | 2,931,539 |
| Sep 17, 2025 | 75.10 | 75.25 | 72.75 | 72.75 | 72.75 | -2.61% | 1,850,951 |
| Sep 16, 2025 | 75.25 | 75.90 | 74.50 | 74.70 | 74.70 | 0.40% | 2,045,953 |
| Sep 15, 2025 | 73.95 | 75.25 | 72.60 | 74.40 | 74.40 | 0.88% | 2,753,901 |
| Sep 12, 2025 | 71.00 | 75.05 | 69.05 | 73.75 | 73.75 | 3.73% | 2,915,502 |
| Sep 11, 2025 | 69.20 | 71.60 | 69.05 | 71.10 | 71.10 | 2.75% | 1,760,927 |
| Sep 10, 2025 | 68.95 | 70.65 | 68.50 | 69.20 | 69.20 | 0.36% | 1,881,162 |
| Sep 9, 2025 | 67.70 | 70.55 | 67.45 | 68.95 | 68.95 | 2.83% | 2,052,398 |
| Sep 8, 2025 | 67.05 | 69.00 | 66.60 | 67.05 | 67.05 | -0.67% | 1,298,440 |
| Sep 5, 2025 | 66.70 | 67.75 | 64.20 | 67.50 | 67.50 | 1.73% | 2,405,495 |
| Sep 4, 2025 | 68.00 | 69.00 | 66.20 | 66.35 | 66.35 | -1.85% | 2,147,514 |
| Sep 3, 2025 | 66.90 | 69.35 | 66.75 | 67.60 | 67.60 | 1.05% | 2,056,041 |
| Sep 2, 2025 | 67.25 | 68.00 | 65.90 | 66.90 | 66.90 | -0.52% | 1,988,133 |
| Sep 1, 2025 | 65.55 | 67.55 | 64.65 | 67.25 | 67.25 | 2.67% | 1,806,703 |
| Aug 29, 2025 | 67.50 | 69.00 | 64.35 | 65.50 | 65.50 | -2.38% | 2,549,222 |
| Aug 28, 2025 | 66.50 | 67.90 | 65.05 | 67.10 | 67.10 | 1.67% | 1,978,569 |
| Aug 27, 2025 | 64.75 | 66.65 | 64.15 | 66.00 | 66.00 | 2.33% | 2,510,389 |
| Aug 26, 2025 | 62.90 | 65.25 | 62.90 | 64.50 | 64.50 | 3.04% | 2,598,976 |
| Aug 25, 2025 | 60.35 | 66.10 | 60.35 | 62.60 | 62.60 | 4.16% | 7,051,808 |