Bms Birlesik Metal Sanayi ve Ticaret A.S. (IST:BMSTL)
Turkey · Delayed Price · Currency is TRY 95.60
-10.60 (-9.98%)
At close: Dec 18, 2025
IST:BMSTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 95.60 | 106.00 | 95.60 | 95.60 | 95.60 | -9.98% | 4,648,501 |
| Dec 17, 2025 | 117.50 | 117.90 | 106.20 | 106.20 | 106.20 | -10.00% | 1,450,006 |
| Dec 16, 2025 | 116.60 | 120.90 | 115.00 | 118.00 | 118.00 | 1.20% | 1,179,836 |
| Dec 15, 2025 | 107.10 | 117.20 | 105.00 | 116.60 | 116.60 | 8.87% | 1,540,663 |
| Dec 12, 2025 | 108.50 | 111.80 | 105.10 | 107.10 | 107.10 | -1.29% | 1,140,125 |
| Dec 11, 2025 | 100.90 | 108.80 | 100.00 | 108.50 | 108.50 | 6.69% | 1,487,255 |
| Dec 10, 2025 | 98.00 | 105.00 | 94.20 | 101.70 | 101.70 | 0.69% | 1,400,186 |
| Dec 9, 2025 | 99.00 | 106.00 | 95.20 | 101.00 | 101.00 | -1.17% | 2,154,417 |
| Dec 8, 2025 | 102.20 | 107.80 | 102.20 | 102.20 | 102.20 | -9.96% | 2,301,027 |
| Dec 5, 2025 | 124.50 | 132.00 | 113.50 | 113.50 | 113.50 | -9.99% | 2,768,544 |
| Dec 4, 2025 | 127.50 | 132.00 | 113.80 | 126.10 | 126.10 | -0.24% | 2,819,818 |
| Dec 3, 2025 | 119.80 | 126.60 | 117.30 | 126.40 | 126.40 | 5.51% | 1,399,273 |
| Dec 2, 2025 | 110.10 | 119.80 | 110.00 | 119.80 | 119.80 | 3.72% | 1,795,548 |
| Dec 1, 2025 | 106.00 | 117.90 | 104.10 | 115.50 | 115.50 | 6.45% | 2,179,467 |
| Nov 28, 2025 | 99.00 | 108.50 | 98.90 | 108.50 | 108.50 | 9.98% | 9,904,676 |
| Nov 27, 2025 | 80.75 | 98.65 | 80.75 | 98.65 | 98.65 | 9.98% | 25,935,900 |
| Nov 26, 2025 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | -9.98% | 803,606 |
| Nov 25, 2025 | 99.65 | 99.65 | 99.65 | 99.65 | 99.65 | -9.98% | 172,445 |
| Nov 24, 2025 | 124.00 | 131.20 | 110.70 | 110.70 | 110.70 | -9.93% | 9,005,094 |
| Nov 21, 2025 | 111.80 | 122.90 | 109.60 | 122.90 | 122.90 | 9.93% | 9,747,564 |
| Nov 20, 2025 | 109.50 | 114.90 | 109.20 | 111.80 | 111.80 | 2.10% | 2,874,236 |
| Nov 19, 2025 | 109.00 | 111.90 | 108.00 | 109.50 | 109.50 | 0.55% | 3,368,207 |
| Nov 18, 2025 | 106.70 | 111.00 | 105.00 | 108.90 | 108.90 | 2.06% | 5,594,470 |
| Nov 17, 2025 | 97.60 | 106.70 | 97.60 | 106.70 | 106.70 | 10.00% | 5,963,614 |
| Nov 14, 2025 | 94.00 | 97.85 | 91.75 | 97.00 | 97.00 | 4.92% | 5,503,546 |
| Nov 13, 2025 | 85.50 | 92.45 | 84.85 | 92.45 | 92.45 | 9.99% | 9,008,407 |
| Nov 12, 2025 | 82.50 | 84.50 | 80.35 | 84.05 | 84.05 | 2.50% | 1,744,242 |
| Nov 11, 2025 | 81.50 | 85.00 | 81.50 | 82.00 | 82.00 | - | 2,017,725 |
| Nov 10, 2025 | 82.05 | 84.20 | 81.30 | 82.00 | 82.00 | 0.55% | 1,900,761 |
| Nov 7, 2025 | 84.10 | 84.60 | 81.00 | 81.55 | 81.55 | -3.03% | 3,159,807 |
| Nov 6, 2025 | 81.80 | 85.15 | 81.50 | 84.10 | 84.10 | 5.79% | 5,216,751 |
| Nov 5, 2025 | 72.30 | 79.50 | 72.20 | 79.50 | 79.50 | 9.96% | 7,006,912 |
| Nov 4, 2025 | 74.10 | 74.90 | 72.15 | 72.30 | 72.30 | -2.30% | 1,528,950 |
| 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 |