Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S. (IST:BRSAN)
Turkey · Delayed Price · Currency is TRY 378.00
+0.50 (0.13%)
Aug 8, 2025, 6:09 PM GMT+3
SpringWorks Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 379.50 | 382.50 | 375.75 | 378.00 | 378.00 | 0.13% | 610,911 |
| Aug 7, 2025 | 378.75 | 391.00 | 375.50 | 377.50 | 377.50 | 0.13% | 1,299,805 |
| Aug 6, 2025 | 364.25 | 389.75 | 364.00 | 377.00 | 377.00 | 3.93% | 1,735,415 |
| Aug 5, 2025 | 369.25 | 371.00 | 362.50 | 362.75 | 362.75 | -1.29% | 660,015 |
| Aug 4, 2025 | 360.75 | 380.00 | 360.25 | 367.50 | 367.50 | 2.23% | 1,259,272 |
| Aug 1, 2025 | 360.50 | 366.75 | 359.00 | 359.50 | 359.50 | -0.28% | 561,426 |
| Jul 31, 2025 | 350.75 | 370.75 | 350.75 | 360.50 | 360.50 | 3.30% | 1,425,055 |
| Jul 30, 2025 | 351.00 | 357.00 | 349.00 | 349.00 | 349.00 | -0.57% | 551,546 |
| Jul 29, 2025 | 354.00 | 359.75 | 349.50 | 351.00 | 351.00 | -0.85% | 645,089 |
| Jul 28, 2025 | 359.75 | 367.50 | 353.75 | 354.00 | 354.00 | -1.12% | 619,193 |
| Jul 25, 2025 | 375.00 | 385.75 | 358.00 | 358.00 | 358.00 | -2.52% | 2,194,413 |
| Jul 24, 2025 | 334.75 | 367.25 | 334.75 | 367.25 | 367.25 | 9.96% | 1,699,962 |
| Jul 23, 2025 | 339.00 | 341.50 | 334.00 | 334.00 | 334.00 | -1.47% | 397,693 |
| Jul 22, 2025 | 338.75 | 345.00 | 322.00 | 339.00 | 339.00 | 0.15% | 933,603 |
| Jul 21, 2025 | 334.00 | 341.00 | 334.00 | 338.50 | 338.50 | 1.42% | 512,433 |
| Jul 18, 2025 | 333.50 | 335.50 | 331.50 | 333.75 | 333.75 | 0.07% | 264,614 |
| Jul 17, 2025 | 329.25 | 334.25 | 327.50 | 333.50 | 333.50 | 1.99% | 331,075 |
| Jul 16, 2025 | 333.00 | 339.50 | 322.25 | 327.00 | 327.00 | -1.95% | 613,452 |
| Jul 14, 2025 | 334.50 | 338.75 | 332.25 | 333.50 | 333.50 | -0.15% | 321,690 |
| Jul 11, 2025 | 336.00 | 339.75 | 330.25 | 334.00 | 334.00 | -0.30% | 359,452 |
| Jul 10, 2025 | 331.25 | 337.50 | 331.25 | 335.00 | 335.00 | 1.90% | 505,766 |
| Jul 9, 2025 | 325.00 | 330.50 | 323.00 | 328.75 | 328.75 | 1.15% | 360,793 |
| Jul 8, 2025 | 326.75 | 331.50 | 320.50 | 325.00 | 325.00 | -1.37% | 267,553 |
| Jul 7, 2025 | 333.00 | 333.00 | 325.50 | 329.50 | 329.50 | -2.01% | 292,246 |
| Jul 4, 2025 | 334.25 | 337.00 | 332.00 | 336.25 | 336.25 | 0.67% | 243,911 |
| Jul 3, 2025 | 335.75 | 341.50 | 333.50 | 334.00 | 334.00 | 0.45% | 401,813 |
| Jul 2, 2025 | 325.25 | 339.50 | 325.25 | 332.50 | 332.50 | 2.31% | 880,713 |
| Jul 1, 2025 | 323.00 | 329.75 | 319.00 | 325.00 | 325.00 | 0.62% | 551,355 |
| Jun 30, 2025 | 311.75 | 324.75 | 309.00 | 323.00 | 323.00 | 3.69% | 576,645 |
| Jun 27, 2025 | 315.00 | 315.50 | 306.00 | 311.50 | 311.50 | -0.80% | 308,943 |
| Jun 26, 2025 | 322.00 | 326.75 | 314.00 | 314.00 | 314.00 | -1.72% | 323,515 |
| Jun 25, 2025 | 312.25 | 324.50 | 310.00 | 319.50 | 319.50 | 2.40% | 486,856 |
| Jun 24, 2025 | 306.00 | 316.50 | 305.25 | 312.00 | 312.00 | 4.61% | 660,768 |
| Jun 23, 2025 | 302.75 | 303.00 | 297.50 | 298.25 | 298.25 | -3.09% | 285,004 |
| Jun 20, 2025 | 309.25 | 310.50 | 303.50 | 307.75 | 307.75 | 2.07% | 381,360 |
| Jun 19, 2025 | 307.25 | 311.00 | 301.25 | 301.50 | 301.50 | -1.63% | 365,237 |
| Jun 18, 2025 | 311.00 | 312.25 | 303.50 | 306.50 | 306.50 | -2.00% | 290,018 |
| Jun 17, 2025 | 316.25 | 318.75 | 312.00 | 312.75 | 312.75 | -1.11% | 277,499 |
| Jun 16, 2025 | 316.25 | 319.75 | 311.00 | 316.25 | 316.25 | - | 383,255 |
| Jun 13, 2025 | 309.00 | 321.25 | 306.75 | 316.25 | 316.25 | -4.67% | 474,874 |
| Jun 12, 2025 | 335.75 | 335.75 | 327.00 | 331.75 | 331.75 | -1.92% | 356,349 |
| Jun 11, 2025 | 338.25 | 343.00 | 335.00 | 338.25 | 338.25 | - | 547,772 |
| Jun 10, 2025 | 332.50 | 344.25 | 332.25 | 338.25 | 338.25 | 2.11% | 615,775 |
| Jun 5, 2025 | 333.75 | 333.75 | 328.50 | 331.25 | 331.25 | -0.75% | 166,013 |
| Jun 4, 2025 | 326.50 | 334.00 | 325.25 | 333.75 | 333.75 | 2.22% | 335,330 |
| Jun 3, 2025 | 323.00 | 329.00 | 323.00 | 326.50 | 326.50 | 1.32% | 382,798 |
| Jun 2, 2025 | 327.00 | 329.00 | 321.50 | 322.25 | 322.25 | -2.57% | 286,629 |
| May 30, 2025 | 329.75 | 333.00 | 320.25 | 330.75 | 330.75 | 0.30% | 552,121 |
| May 29, 2025 | 336.50 | 339.50 | 329.25 | 329.75 | 329.75 | -1.42% | 393,372 |
| May 28, 2025 | 339.25 | 346.00 | 333.00 | 334.50 | 334.50 | -1.04% | 686,968 |