Bms Birlesik Metal Sanayi ve Ticaret A.S. (IST:BMSTL)
Turkey · Delayed Price · Currency is TRY 81.90
+0.25 (0.31%)
Last updated: Jun 1, 2026, 10:26 AM GMT+3
IST:BMSTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 81.35 | 82.60 | 80.90 | 81.65 | 81.65 | 0.68% | 716,482 |
| May 25, 2026 | 80.50 | 83.10 | 80.50 | 81.10 | 81.10 | 1.31% | 1,372,715 |
| May 22, 2026 | 79.00 | 80.75 | 77.45 | 80.05 | 80.05 | 0.50% | 2,644,540 |
| May 21, 2026 | 77.50 | 82.65 | 77.35 | 79.65 | 79.65 | 2.77% | 3,175,995 |
| May 20, 2026 | 78.80 | 79.60 | 76.65 | 77.50 | 77.50 | -1.40% | 1,799,906 |
| May 18, 2026 | 78.75 | 80.20 | 78.50 | 78.60 | 78.60 | 0.19% | 1,129,735 |
| May 15, 2026 | 81.25 | 81.50 | 78.45 | 78.45 | 78.45 | -3.21% | 1,421,744 |
| May 14, 2026 | 79.30 | 82.25 | 79.00 | 81.05 | 81.05 | 3.05% | 2,221,320 |
| May 13, 2026 | 78.75 | 79.85 | 78.55 | 78.65 | 78.65 | - | 1,700,338 |
| May 12, 2026 | 81.05 | 81.05 | 77.75 | 78.65 | 78.65 | -2.05% | 1,497,630 |
| May 11, 2026 | 79.95 | 81.40 | 79.10 | 80.30 | 80.30 | 0.63% | 1,975,674 |
| May 8, 2026 | 80.00 | 81.40 | 77.45 | 79.80 | 79.80 | -0.13% | 2,703,978 |
| May 7, 2026 | 84.65 | 85.05 | 79.60 | 79.90 | 79.90 | -5.05% | 3,268,637 |
| May 6, 2026 | 86.20 | 87.90 | 82.65 | 84.15 | 84.15 | -2.04% | 4,028,649 |
| May 5, 2026 | 91.00 | 91.50 | 85.90 | 85.90 | 85.90 | -5.40% | 2,375,410 |
| May 4, 2026 | 90.50 | 92.25 | 87.20 | 90.80 | 90.80 | 0.33% | 4,219,154 |
| Apr 30, 2026 | 89.50 | 91.70 | 87.70 | 90.50 | 90.50 | 2.90% | 4,637,558 |
| Apr 29, 2026 | 86.40 | 92.30 | 86.10 | 87.95 | 87.95 | 2.69% | 6,417,782 |
| Apr 28, 2026 | 85.00 | 87.50 | 84.95 | 85.65 | 85.65 | 1.00% | 2,404,951 |
| Apr 27, 2026 | 84.90 | 86.00 | 84.45 | 84.80 | 84.80 | -0.12% | 1,789,990 |
| Apr 24, 2026 | 84.60 | 85.45 | 84.10 | 84.90 | 84.90 | 0.35% | 1,344,416 |
| Apr 22, 2026 | 85.15 | 86.25 | 84.55 | 84.60 | 84.60 | -0.18% | 1,570,975 |
| Apr 21, 2026 | 84.10 | 87.05 | 83.75 | 84.75 | 84.75 | 0.89% | 2,682,118 |
| Apr 20, 2026 | 83.85 | 84.80 | 83.15 | 84.00 | 84.00 | 0.12% | 1,953,765 |
| Apr 17, 2026 | 84.20 | 84.45 | 82.60 | 83.90 | 83.90 | - | 2,073,307 |
| Apr 16, 2026 | 84.00 | 84.70 | 83.65 | 83.90 | 83.90 | 0.12% | 1,228,431 |
| Apr 15, 2026 | 85.35 | 85.80 | 83.75 | 83.80 | 83.80 | -1.76% | 1,812,876 |
| Apr 14, 2026 | 84.70 | 86.65 | 84.00 | 85.30 | 85.30 | 0.77% | 1,728,789 |
| Apr 13, 2026 | 85.90 | 86.60 | 84.30 | 84.65 | 84.65 | -1.68% | 1,971,856 |
| Apr 10, 2026 | 85.85 | 86.95 | 85.50 | 86.10 | 86.10 | 0.35% | 1,282,136 |
| Apr 9, 2026 | 88.60 | 88.95 | 85.30 | 85.80 | 85.80 | -3.16% | 2,317,878 |
| Apr 8, 2026 | 86.30 | 89.80 | 86.30 | 88.60 | 88.60 | 5.41% | 3,514,213 |
| Apr 7, 2026 | 89.00 | 89.00 | 80.50 | 84.05 | 84.05 | -3.39% | 4,065,408 |
| Apr 6, 2026 | 85.65 | 87.95 | 85.65 | 87.00 | 87.00 | 1.64% | 2,170,761 |
| Apr 3, 2026 | 85.25 | 88.35 | 84.95 | 85.60 | 85.60 | 0.41% | 2,041,925 |
| Apr 2, 2026 | 86.00 | 86.40 | 84.95 | 85.25 | 85.25 | -0.41% | 1,485,577 |
| Apr 1, 2026 | 84.95 | 86.15 | 84.65 | 85.60 | 85.60 | 1.30% | 1,498,304 |
| Mar 31, 2026 | 84.30 | 85.75 | 83.10 | 84.50 | 84.50 | 0.42% | 1,282,478 |
| Mar 30, 2026 | 85.40 | 86.30 | 83.75 | 84.15 | 84.15 | -1.23% | 1,475,936 |
| Mar 27, 2026 | 89.00 | 89.00 | 85.05 | 85.20 | 85.20 | -1.62% | 1,658,713 |
| Mar 26, 2026 | 84.25 | 90.50 | 83.60 | 86.60 | 86.60 | 2.79% | 4,168,678 |
| Mar 25, 2026 | 84.50 | 85.30 | 82.75 | 84.25 | 84.25 | -0.59% | 2,748,209 |
| Mar 24, 2026 | 84.00 | 85.65 | 83.75 | 84.75 | 84.75 | 0.47% | 1,751,064 |
| Mar 23, 2026 | 85.25 | 85.60 | 82.20 | 84.35 | 84.35 | -1.00% | 2,313,043 |
| Mar 19, 2026 | 85.30 | 86.90 | 81.55 | 85.20 | 85.20 | -0.41% | 5,290,983 |
| Mar 18, 2026 | 88.70 | 92.10 | 85.55 | 85.55 | 85.55 | -2.78% | 4,427,384 |
| Mar 17, 2026 | 87.40 | 90.20 | 85.45 | 88.00 | 88.00 | 0.57% | 3,507,069 |
| Mar 16, 2026 | 89.00 | 90.80 | 87.50 | 87.50 | 87.50 | -1.13% | 2,650,392 |
| Mar 13, 2026 | 85.65 | 89.95 | 84.65 | 88.50 | 88.50 | 3.39% | 4,719,575 |
| Mar 12, 2026 | 82.45 | 86.70 | 78.70 | 85.60 | 85.60 | 3.82% | 4,596,598 |