Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S. (IST:BRSAN)
Turkey flag Turkey · Delayed Price · Currency is TRY
463.50
+8.50 (1.87%)
Sep 24, 2025, 4:46 PM GMT+3

IST:BRSAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2025466.25466.50452.00455.00455.00-3.70%748,371
Sep 22, 2025479.25480.00466.50472.50472.500.64%910,752
Sep 19, 2025464.00470.25456.00469.50469.501.51%881,656
Sep 18, 2025471.75476.75458.75462.50462.50-1.49%804,999
Sep 17, 2025470.25476.50468.00469.50469.50-0.42%894,840
Sep 16, 2025457.25476.00456.00471.50471.503.74%1,499,869
Sep 15, 2025420.00455.25420.00454.50454.506.82%1,433,012
Sep 12, 2025440.00440.75424.00425.50425.50-3.35%944,573
Sep 11, 2025449.00452.75438.25440.25440.25-2.11%903,416
Sep 10, 2025452.00460.50445.00449.75449.750.06%921,871
Sep 9, 2025451.75461.00446.75449.50449.50-1,181,128
Sep 8, 2025449.75458.25443.00449.50449.50-1.96%1,005,821
Sep 5, 2025468.75471.75458.00458.50458.50-1.93%1,358,654
Sep 4, 2025478.75491.75462.50467.50467.50-1.84%1,499,288
Sep 3, 2025480.50485.75470.75476.25476.25-0.78%1,390,553
Sep 2, 2025485.25497.50455.00480.00480.00-1.18%3,156,967
Sep 1, 2025509.50517.00484.25485.75485.75-4.75%2,514,340
Aug 29, 2025520.00528.00497.25510.00510.002.15%4,446,963
Aug 28, 2025480.00499.25477.00499.25499.259.97%1,618,842
Aug 27, 2025489.50493.75451.50454.00454.00-5.22%3,492,965
Aug 26, 2025468.75479.00454.75479.00479.009.99%4,650,372
Aug 25, 2025399.00435.50399.00435.50435.509.97%2,811,093
Aug 22, 2025399.00399.75392.00396.00396.00-0.19%889,807
Aug 21, 2025394.75397.75391.50396.75396.750.70%1,058,286
Aug 20, 2025380.75401.25377.75394.00394.003.96%2,215,548
Aug 19, 2025392.75395.75376.25379.00379.00-3.07%1,060,015
Aug 18, 2025390.00407.00389.00391.00391.005.68%3,650,558
Aug 15, 2025367.00370.75362.00370.00370.001.30%493,369
Aug 14, 2025373.25377.50365.00365.25365.25-2.60%613,539
Aug 13, 2025375.75383.25371.50375.00375.000.27%1,115,635
Aug 12, 2025383.50384.50373.25374.00374.00-2.09%604,830
Aug 11, 2025379.50390.00379.50382.00382.001.06%861,230
Aug 8, 2025379.50382.50375.75378.00378.000.13%610,911
Aug 7, 2025378.75391.00375.50377.50377.500.13%1,299,805
Aug 6, 2025364.25389.75364.00377.00377.003.93%1,735,415
Aug 5, 2025369.25371.00362.50362.75362.75-1.29%660,015
Aug 4, 2025360.75380.00360.25367.50367.502.23%1,259,272
Aug 1, 2025360.50366.75359.00359.50359.50-0.28%561,426
Jul 31, 2025350.75370.75350.75360.50360.503.30%1,425,055
Jul 30, 2025351.00357.00349.00349.00349.00-0.57%551,546
Jul 29, 2025354.00359.75349.50351.00351.00-0.85%645,089
Jul 28, 2025359.75367.50353.75354.00354.00-1.12%619,193
Jul 25, 2025375.00385.75358.00358.00358.00-2.52%2,194,413
Jul 24, 2025334.75367.25334.75367.25367.259.96%1,699,962
Jul 23, 2025339.00341.50334.00334.00334.00-1.47%397,693
Jul 22, 2025338.75345.00322.00339.00339.000.15%933,603
Jul 21, 2025334.00341.00334.00338.50338.501.42%512,433
Jul 18, 2025333.50335.50331.50333.75333.750.07%264,614
Jul 17, 2025329.25334.25327.50333.50333.501.99%331,075
Jul 16, 2025333.00339.50322.25327.00327.00-1.95%613,452