Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S. (IST:BRSAN)
Turkey · Delayed Price · Currency is TRY 496.25
-3.75 (-0.75%)
Mar 19, 2026, 12:39 PM GMT+3
IST:BRSAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 496.25 | 505.00 | 490.75 | 496.25 | 496.25 | -0.75% | 1,034,376 |
| Mar 18, 2026 | 520.00 | 521.50 | 497.25 | 500.00 | 500.00 | -3.29% | 1,298,172 |
| Mar 17, 2026 | 513.00 | 522.50 | 510.00 | 517.00 | 517.00 | 1.17% | 913,367 |
| Mar 16, 2026 | 522.00 | 522.50 | 500.00 | 511.00 | 511.00 | -1.35% | 1,242,398 |
| Mar 13, 2026 | 523.00 | 527.50 | 496.75 | 518.00 | 518.00 | -2.08% | 1,737,470 |
| Mar 12, 2026 | 534.00 | 540.00 | 519.00 | 529.00 | 529.00 | -1.40% | 1,744,636 |
| Mar 11, 2026 | 540.00 | 549.00 | 528.00 | 536.50 | 536.50 | -1.83% | 1,893,193 |
| Mar 10, 2026 | 507.50 | 546.50 | 505.00 | 546.50 | 546.50 | 9.96% | 2,527,251 |
| Mar 9, 2026 | 476.75 | 498.75 | 468.25 | 497.00 | 497.00 | 1.58% | 1,958,931 |
| Mar 6, 2026 | 537.00 | 540.00 | 486.00 | 489.25 | 489.25 | -7.25% | 2,322,031 |
| Mar 5, 2026 | 532.00 | 545.50 | 523.00 | 527.50 | 527.50 | 0.96% | 1,804,446 |
| Mar 4, 2026 | 537.00 | 545.50 | 520.00 | 522.50 | 522.50 | -2.61% | 2,059,205 |
| Mar 3, 2026 | 560.50 | 595.00 | 533.50 | 536.50 | 536.50 | -8.05% | 3,013,886 |
| Mar 2, 2026 | 585.00 | 597.00 | 583.50 | 583.50 | 583.50 | -9.95% | 1,096,367 |
| Feb 27, 2026 | 682.50 | 692.00 | 648.00 | 648.00 | 648.00 | -10.00% | 2,507,334 |
| Feb 26, 2026 | 687.00 | 720.00 | 673.50 | 720.00 | 720.00 | 5.03% | 1,360,205 |
| Feb 25, 2026 | 710.00 | 714.00 | 684.00 | 685.50 | 685.50 | -3.38% | 1,215,470 |
| Feb 24, 2026 | 702.00 | 722.00 | 698.00 | 709.50 | 709.50 | 1.21% | 1,701,540 |
| Feb 23, 2026 | 683.00 | 711.00 | 681.00 | 701.00 | 701.00 | 4.63% | 2,064,119 |
| Feb 20, 2026 | 674.50 | 683.00 | 661.50 | 670.00 | 670.00 | -0.74% | 1,265,783 |
| Feb 19, 2026 | 730.00 | 731.00 | 664.00 | 675.00 | 675.00 | -6.44% | 1,793,094 |
| Feb 18, 2026 | 693.00 | 732.00 | 686.50 | 721.50 | 721.50 | 4.64% | 3,130,541 |
| Feb 17, 2026 | 715.00 | 723.50 | 689.50 | 689.50 | 689.50 | -3.36% | 1,543,437 |
| Feb 16, 2026 | 728.50 | 737.50 | 710.00 | 713.50 | 713.50 | -2.06% | 1,599,450 |
| Feb 13, 2026 | 771.00 | 781.00 | 725.50 | 728.50 | 728.50 | -5.20% | 2,240,519 |
| Feb 12, 2026 | 771.50 | 784.00 | 756.50 | 768.50 | 768.50 | 0.13% | 1,953,148 |
| Feb 11, 2026 | 763.00 | 775.50 | 744.50 | 767.50 | 767.50 | -0.26% | 1,861,417 |
| Feb 10, 2026 | 731.50 | 789.00 | 722.50 | 769.50 | 769.50 | 5.99% | 2,904,690 |
| Feb 9, 2026 | 691.00 | 747.50 | 684.50 | 726.00 | 726.00 | 6.76% | 2,895,147 |
| Feb 6, 2026 | 650.50 | 685.00 | 650.50 | 680.00 | 680.00 | 4.78% | 2,345,936 |
| Feb 5, 2026 | 649.50 | 661.50 | 647.50 | 649.00 | 649.00 | -0.08% | 1,064,371 |
| Feb 4, 2026 | 658.00 | 686.50 | 647.00 | 649.50 | 649.50 | -0.69% | 1,775,555 |
| Feb 3, 2026 | 644.00 | 658.50 | 644.00 | 654.00 | 654.00 | 2.11% | 995,294 |
| Feb 2, 2026 | 635.00 | 649.00 | 621.00 | 640.50 | 640.50 | -0.54% | 935,250 |
| Jan 30, 2026 | 653.50 | 658.50 | 638.50 | 644.00 | 644.00 | -1.45% | 1,024,758 |
| Jan 29, 2026 | 651.00 | 660.00 | 646.00 | 653.50 | 653.50 | 1.24% | 1,186,007 |
| Jan 28, 2026 | 638.50 | 661.00 | 637.50 | 645.50 | 645.50 | 1.57% | 1,495,267 |
| Jan 27, 2026 | 657.50 | 659.50 | 632.00 | 635.50 | 635.50 | -2.90% | 1,348,660 |
| Jan 26, 2026 | 635.00 | 656.50 | 630.00 | 654.50 | 654.50 | 2.67% | 1,589,224 |
| Jan 23, 2026 | 640.00 | 646.00 | 633.00 | 637.50 | 637.50 | -0.39% | 1,570,520 |
| Jan 22, 2026 | 621.00 | 640.00 | 608.50 | 640.00 | 640.00 | 4.07% | 1,553,374 |
| Jan 21, 2026 | 650.00 | 656.00 | 606.00 | 615.00 | 615.00 | -5.31% | 1,936,576 |
| Jan 20, 2026 | 650.00 | 677.50 | 644.50 | 649.50 | 649.50 | 0.31% | 2,552,612 |
| Jan 19, 2026 | 661.00 | 669.00 | 646.50 | 647.50 | 647.50 | -1.22% | 1,629,669 |
| Jan 16, 2026 | 640.50 | 673.50 | 640.50 | 655.50 | 655.50 | 2.82% | 2,655,354 |
| Jan 15, 2026 | 647.00 | 659.00 | 615.00 | 637.50 | 637.50 | -2.22% | 2,758,225 |
| Jan 14, 2026 | 636.00 | 677.00 | 629.00 | 652.00 | 652.00 | 3.66% | 5,007,035 |
| Jan 13, 2026 | 574.50 | 629.00 | 573.00 | 629.00 | 629.00 | 9.97% | 4,355,060 |
| Jan 12, 2026 | 569.00 | 579.00 | 568.00 | 572.00 | 572.00 | 0.62% | 1,119,106 |
| Jan 9, 2026 | 576.50 | 581.00 | 563.00 | 568.50 | 568.50 | -0.87% | 1,345,180 |