Bms Birlesik Metal Sanayi ve Ticaret A.S. (IST:BMSTL)
Turkey · Delayed Price · Currency is TRY 68.60
0.00 (0.00%)
At close: Oct 6, 2025
IST:BMSTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 57.45 | 61.00 | 57.15 | 60.10 | 60.10 | 4.52% | 4,281,465 |
| Aug 21, 2025 | 55.45 | 60.10 | 55.20 | 57.50 | 57.50 | 4.07% | 2,527,515 |
| Aug 20, 2025 | 55.95 | 57.10 | 55.20 | 55.25 | 55.25 | -0.54% | 1,566,979 |
| Aug 19, 2025 | 54.60 | 56.35 | 54.60 | 55.55 | 55.55 | 1.00% | 1,891,205 |
| Aug 18, 2025 | 55.30 | 55.95 | 54.60 | 55.00 | 55.00 | -0.36% | 1,572,131 |
| Aug 15, 2025 | 55.20 | 56.20 | 55.05 | 55.20 | 55.20 | 0.18% | 1,313,881 |
| Aug 14, 2025 | 55.30 | 56.60 | 54.70 | 55.10 | 55.10 | -0.18% | 2,048,463 |
| Aug 13, 2025 | 55.10 | 56.55 | 54.65 | 55.20 | 55.20 | 0.55% | 1,862,035 |
| Aug 12, 2025 | 56.50 | 56.50 | 54.90 | 54.90 | 54.90 | -2.83% | 1,588,890 |
| Aug 11, 2025 | 55.25 | 56.55 | 54.65 | 56.50 | 56.50 | 0.89% | 2,793,509 |
| Aug 8, 2025 | 55.65 | 57.70 | 55.10 | 56.00 | 56.00 | -1.75% | 3,128,214 |
| Aug 7, 2025 | 56.75 | 59.35 | 55.40 | 57.00 | 57.00 | 0.53% | 6,697,192 |
| Aug 6, 2025 | 59.55 | 59.80 | 56.60 | 56.70 | 56.70 | -5.26% | 3,560,288 |
| Aug 5, 2025 | 56.80 | 61.50 | 56.15 | 59.85 | 59.85 | 5.37% | 8,596,431 |
| Aug 4, 2025 | 57.85 | 59.55 | 56.10 | 56.80 | 56.80 | -0.96% | 6,313,768 |
| Aug 1, 2025 | 57.00 | 58.65 | 52.20 | 57.35 | 57.35 | 3.71% | 18,504,880 |
| Jul 31, 2025 | 52.00 | 55.30 | 51.95 | 55.30 | 55.30 | 9.94% | 12,714,220 |