Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S. (IST:BRSAN)
Turkey · Delayed Price · Currency is TRY 452.75
-2.50 (-0.55%)
Nov 26, 2025, 5:36 PM GMT+3
IST:BRSAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 457.25 | 459.75 | 455.75 | 456.25 | - | 0.22% | 154,964 |
| Nov 25, 2025 | 469.25 | 472.00 | 453.00 | 455.25 | 455.25 | -2.93% | 975,714 |
| Nov 24, 2025 | 475.00 | 476.75 | 467.25 | 469.00 | 469.00 | -1.78% | 823,794 |
| Nov 21, 2025 | 481.00 | 483.50 | 474.00 | 477.50 | 477.50 | -0.73% | 965,221 |
| Nov 20, 2025 | 487.00 | 495.00 | 475.25 | 481.00 | 481.00 | -0.72% | 1,194,242 |
| Nov 19, 2025 | 491.50 | 501.50 | 484.50 | 484.50 | 484.50 | -0.92% | 1,461,519 |
| Nov 18, 2025 | 479.00 | 503.00 | 477.50 | 489.00 | 489.00 | 1.77% | 3,311,741 |
| Nov 17, 2025 | 478.25 | 486.50 | 470.00 | 480.50 | 480.50 | 1.26% | 1,770,664 |
| Nov 14, 2025 | 490.75 | 494.25 | 472.25 | 474.50 | 474.50 | -4.09% | 1,223,548 |
| Nov 13, 2025 | 490.00 | 513.50 | 488.50 | 494.75 | 494.75 | 1.12% | 2,205,475 |
| Nov 12, 2025 | 541.00 | 544.00 | 489.25 | 489.25 | 489.25 | -8.72% | 2,202,133 |
| Nov 11, 2025 | 536.50 | 540.00 | 510.00 | 536.00 | 536.00 | -0.56% | 3,304,803 |
| Nov 10, 2025 | 530.00 | 555.00 | 513.50 | 539.00 | 539.00 | 5.27% | 5,269,344 |
| Nov 7, 2025 | 489.75 | 525.00 | 489.75 | 512.00 | 512.00 | 4.86% | 3,787,908 |
| Nov 6, 2025 | 496.00 | 501.50 | 483.00 | 488.25 | 488.25 | -0.86% | 1,429,386 |
| Nov 5, 2025 | 490.00 | 499.00 | 480.50 | 492.50 | 492.50 | 0.46% | 1,989,581 |
| Nov 4, 2025 | 477.00 | 500.00 | 476.50 | 490.25 | 490.25 | 2.72% | 3,401,164 |
| 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% | 859,748 |
| 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 |