Bms Birlesik Metal Sanayi ve Ticaret A.S. (IST:BMSTL)
Turkey · Delayed Price · Currency is TRY 67.45
+0.65 (0.97%)
Last updated: Sep 3, 2025, 10:28 AM GMT+3
IST:BMSTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 66.90 | 69.35 | 66.75 | 67.60 | - | 1.05% | 2,056,041 |
| Sep 2, 2025 | 67.25 | 68.00 | 65.90 | 66.90 | - | -0.52% | 1,988,133 |
| Sep 1, 2025 | 65.55 | 67.55 | 64.65 | 67.25 | - | 2.67% | 1,806,703 |
| Aug 29, 2025 | 67.50 | 69.00 | 64.35 | 65.50 | - | -2.38% | 2,549,222 |
| Aug 28, 2025 | 66.50 | 67.90 | 65.05 | 67.10 | - | 1.67% | 1,978,569 |
| Aug 27, 2025 | 64.75 | 66.65 | 64.15 | 66.00 | - | 2.33% | 2,510,389 |
| Aug 26, 2025 | 62.90 | 65.25 | 62.90 | 64.50 | - | 3.04% | 2,598,976 |
| Aug 25, 2025 | 60.35 | 66.10 | 60.35 | 62.60 | - | 4.16% | 7,051,808 |
| Aug 22, 2025 | 57.45 | 61.00 | 57.15 | 60.10 | - | 4.52% | 4,281,465 |
| Aug 21, 2025 | 55.45 | 60.10 | 55.20 | 57.50 | - | 4.07% | 2,527,515 |
| Aug 20, 2025 | 55.95 | 57.10 | 55.20 | 55.25 | - | -0.54% | 1,566,979 |
| Aug 19, 2025 | 54.60 | 56.35 | 54.60 | 55.55 | - | 1.00% | 1,891,205 |
| Aug 18, 2025 | 55.30 | 55.95 | 54.60 | 55.00 | - | -0.36% | 1,572,131 |
| Aug 15, 2025 | 55.20 | 56.20 | 55.05 | 55.20 | - | 0.18% | 1,313,881 |
| Aug 14, 2025 | 55.30 | 56.60 | 54.70 | 55.10 | - | -0.18% | 2,048,463 |
| Aug 13, 2025 | 55.10 | 56.55 | 54.65 | 55.20 | - | 0.55% | 1,862,035 |
| Aug 12, 2025 | 56.50 | 56.50 | 54.90 | 54.90 | - | -2.83% | 1,588,890 |
| Aug 11, 2025 | 55.25 | 56.55 | 54.65 | 56.50 | - | 0.89% | 2,793,509 |
| Aug 8, 2025 | 55.65 | 57.70 | 55.10 | 56.00 | - | -1.75% | 3,128,214 |
| Aug 7, 2025 | 56.75 | 59.35 | 55.40 | 57.00 | - | 0.53% | 6,697,192 |
| Aug 6, 2025 | 59.55 | 59.80 | 56.60 | 56.70 | - | -5.26% | 3,560,288 |
| Aug 5, 2025 | 56.80 | 61.50 | 56.15 | 59.85 | - | 5.37% | 8,596,431 |
| Aug 4, 2025 | 57.85 | 59.55 | 56.10 | 56.80 | - | -0.96% | 6,313,768 |
| Aug 1, 2025 | 57.00 | 58.65 | 52.20 | 57.35 | - | 3.71% | 18,504,884 |
| Jul 31, 2025 | 52.00 | 55.30 | 51.95 | 55.30 | - | 9.94% | 12,714,227 |
| Jul 30, 2025 | 45.76 | 50.30 | 45.34 | 50.30 | - | 9.97% | 11,576,467 |
| Jul 29, 2025 | 45.36 | 47.00 | 44.34 | 45.74 | - | 0.93% | 3,915,276 |
| Jul 28, 2025 | 44.20 | 46.50 | 43.34 | 45.32 | - | 3.47% | 5,616,256 |
| Jul 25, 2025 | 43.60 | 44.50 | 43.50 | 43.80 | - | 1.15% | 4,018,578 |
| Jul 24, 2025 | 42.82 | 47.00 | 41.84 | 43.30 | - | 1.17% | 3,507,628 |
| Jul 23, 2025 | 43.20 | 43.82 | 42.80 | 42.80 | - | -0.93% | 2,077,691 |
| Jul 22, 2025 | 43.06 | 43.66 | 42.72 | 43.20 | - | 0.65% | 2,890,273 |
| Jul 21, 2025 | 43.54 | 43.78 | 42.92 | 42.92 | - | -1.24% | 2,570,681 |
| Jul 18, 2025 | 43.90 | 44.00 | 43.44 | 43.46 | - | -0.78% | 1,717,551 |
| Jul 17, 2025 | 43.30 | 44.42 | 42.74 | 43.80 | - | 0.46% | 2,763,058 |
| Jul 16, 2025 | 44.34 | 44.62 | 43.60 | 43.60 | - | -1.40% | 1,475,808 |
| Jul 14, 2025 | 44.60 | 44.88 | 44.22 | 44.22 | - | -0.14% | 1,208,631 |
| Jul 11, 2025 | 44.68 | 45.34 | 44.28 | 44.28 | - | -0.90% | 2,396,740 |
| Jul 10, 2025 | 45.00 | 45.10 | 44.60 | 44.68 | - | -0.18% | 1,661,568 |
| Jul 9, 2025 | 45.00 | 45.76 | 44.76 | 44.76 | - | -1.58% | 1,710,180 |
| Jul 8, 2025 | 46.04 | 46.70 | 45.04 | 45.48 | - | -1.34% | 3,156,527 |
| Jul 7, 2025 | 46.40 | 47.28 | 45.90 | 46.10 | - | -1.07% | 3,244,097 |
| Jul 4, 2025 | 45.00 | 47.62 | 44.80 | 46.60 | - | 3.79% | 5,708,247 |
| Jul 3, 2025 | 45.40 | 45.40 | 44.90 | 44.90 | - | - | 1,165,176 |
| Jul 2, 2025 | 44.90 | 45.82 | 44.90 | 44.90 | - | -0.27% | 2,109,012 |
| Jul 1, 2025 | 45.32 | 45.52 | 45.02 | 45.02 | - | -0.62% | 1,302,925 |
| Jun 30, 2025 | 45.42 | 45.80 | 44.90 | 45.30 | - | -0.22% | 2,487,473 |
| Jun 27, 2025 | 44.84 | 46.12 | 44.84 | 45.40 | - | 1.34% | 2,601,100 |
| Jun 26, 2025 | 46.38 | 46.40 | 44.74 | 44.80 | - | -3.07% | 2,018,549 |
| Jun 25, 2025 | 45.80 | 46.38 | 45.42 | 46.22 | - | 1.01% | 2,994,619 |