Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S. (IST:BRSAN)
Turkey · Delayed Price · Currency is TRY 489.00
-1.25 (-0.25%)
Nov 5, 2025, 12:23 PM GMT+3
IST:BRSAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 477.00 | 500.00 | 476.50 | 490.25 | 490.25 | 2.72% | 3,360,567 |
| Nov 3, 2025 | 491.25 | 513.50 | 475.00 | 477.25 | 477.25 | -0.93% | 3,683,689 |
| Oct 31, 2025 | 456.25 | 481.75 | 451.00 | 481.75 | 481.75 | 9.99% | 5,061,684 |
| Oct 30, 2025 | 407.25 | 447.00 | 407.25 | 438.00 | 438.00 | 7.75% | 3,262,349 |
| Oct 28, 2025 | 410.25 | 413.25 | 406.50 | 406.50 | 406.50 | -0.85% | 367,777 |
| Oct 27, 2025 | 420.50 | 421.00 | 409.00 | 410.00 | 410.00 | -2.03% | 919,269 |
| Oct 24, 2025 | 401.75 | 430.50 | 401.50 | 418.50 | 418.50 | 6.08% | 3,603,726 |
| Oct 23, 2025 | 396.00 | 401.25 | 394.50 | 394.50 | 394.50 | -0.38% | 550,050 |
| Oct 22, 2025 | 401.00 | 404.25 | 396.00 | 396.00 | 396.00 | -0.50% | 534,295 |
| Oct 21, 2025 | 402.50 | 408.00 | 395.75 | 398.00 | 398.00 | -1.00% | 860,326 |
| Oct 20, 2025 | 392.75 | 403.25 | 386.50 | 402.00 | 402.00 | 2.42% | 705,628 |
| Oct 17, 2025 | 395.00 | 399.00 | 383.50 | 392.50 | 392.50 | -0.95% | 678,776 |
| Oct 16, 2025 | 400.50 | 409.00 | 392.75 | 396.25 | 396.25 | -1.12% | 761,390 |
| Oct 15, 2025 | 406.50 | 409.25 | 397.50 | 400.75 | 400.75 | -1.17% | 828,363 |
| Oct 14, 2025 | 406.00 | 420.75 | 392.50 | 405.50 | 405.50 | 0.31% | 1,393,159 |
| Oct 13, 2025 | 416.00 | 418.25 | 401.00 | 404.25 | 404.25 | -3.92% | 989,105 |
| Oct 10, 2025 | 407.25 | 423.50 | 406.00 | 420.75 | 420.75 | 3.57% | 1,206,805 |
| Oct 9, 2025 | 403.50 | 411.00 | 403.00 | 406.25 | 406.25 | 1.75% | 721,603 |
| Oct 8, 2025 | 406.00 | 411.25 | 399.25 | 399.25 | 399.25 | -1.96% | 573,673 |
| Oct 7, 2025 | 400.75 | 409.75 | 396.00 | 407.25 | 407.25 | 1.50% | 602,806 |
| Oct 6, 2025 | 419.00 | 419.25 | 397.75 | 401.25 | 401.25 | -3.25% | 744,504 |
| Oct 3, 2025 | 414.00 | 418.75 | 410.25 | 414.75 | 414.75 | 0.30% | 666,947 |
| Oct 2, 2025 | 425.75 | 428.25 | 410.50 | 413.50 | 413.50 | -2.71% | 726,801 |
| Oct 1, 2025 | 427.75 | 428.00 | 412.00 | 425.00 | 425.00 | -0.23% | 1,027,305 |
| Sep 30, 2025 | 444.25 | 445.75 | 421.00 | 426.00 | 426.00 | -3.78% | 1,146,917 |
| Sep 29, 2025 | 444.00 | 453.25 | 440.00 | 442.75 | 442.75 | 0.17% | 853,598 |
| Sep 26, 2025 | 456.50 | 459.75 | 440.00 | 442.00 | 442.00 | -3.12% | 761,999 |
| Sep 25, 2025 | 462.25 | 472.50 | 454.25 | 456.25 | 456.25 | -0.71% | 864,989 |
| Sep 24, 2025 | 455.00 | 467.00 | 451.50 | 459.50 | 459.50 | 0.99% | 1,278,051 |
| Sep 23, 2025 | 466.25 | 466.50 | 452.00 | 455.00 | 455.00 | -3.70% | 748,371 |
| Sep 22, 2025 | 479.25 | 480.00 | 466.50 | 472.50 | 472.50 | 0.64% | 910,752 |
| Sep 19, 2025 | 464.00 | 470.25 | 456.00 | 469.50 | 469.50 | 1.51% | 881,656 |
| Sep 18, 2025 | 471.75 | 476.75 | 458.75 | 462.50 | 462.50 | -1.49% | 804,999 |
| Sep 17, 2025 | 470.25 | 476.50 | 468.00 | 469.50 | 469.50 | -0.42% | 894,840 |
| Sep 16, 2025 | 457.25 | 476.00 | 456.00 | 471.50 | 471.50 | 3.74% | 1,499,869 |
| Sep 15, 2025 | 420.00 | 455.25 | 420.00 | 454.50 | 454.50 | 6.82% | 1,433,012 |
| Sep 12, 2025 | 440.00 | 440.75 | 424.00 | 425.50 | 425.50 | -3.35% | 944,573 |
| Sep 11, 2025 | 449.00 | 452.75 | 438.25 | 440.25 | 440.25 | -2.11% | 903,416 |
| Sep 10, 2025 | 452.00 | 460.50 | 445.00 | 449.75 | 449.75 | 0.06% | 921,871 |
| Sep 9, 2025 | 451.75 | 461.00 | 446.75 | 449.50 | 449.50 | - | 1,181,128 |
| Sep 8, 2025 | 449.75 | 458.25 | 443.00 | 449.50 | 449.50 | -1.96% | 1,005,821 |
| Sep 5, 2025 | 468.75 | 471.75 | 458.00 | 458.50 | 458.50 | -1.93% | 1,358,654 |
| Sep 4, 2025 | 478.75 | 491.75 | 462.50 | 467.50 | 467.50 | -1.84% | 1,499,288 |
| Sep 3, 2025 | 480.50 | 485.75 | 470.75 | 476.25 | 476.25 | -0.78% | 1,390,553 |
| Sep 2, 2025 | 485.25 | 497.50 | 455.00 | 480.00 | 480.00 | -1.18% | 3,156,967 |
| Sep 1, 2025 | 509.50 | 517.00 | 484.25 | 485.75 | 485.75 | -4.75% | 2,514,340 |
| Aug 29, 2025 | 520.00 | 528.00 | 497.25 | 510.00 | 510.00 | 2.15% | 4,446,963 |
| Aug 28, 2025 | 480.00 | 499.25 | 477.00 | 499.25 | 499.25 | 9.97% | 1,618,842 |
| Aug 27, 2025 | 489.50 | 493.75 | 451.50 | 454.00 | 454.00 | -5.22% | 3,492,965 |
| Aug 26, 2025 | 468.75 | 479.00 | 454.75 | 479.00 | 479.00 | 9.99% | 4,650,372 |