Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S. (IST:BRSAN)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 399.00 | 435.50 | 399.00 | 435.50 | 435.50 | 9.97% | 2,811,093 |
| Aug 22, 2025 | 399.00 | 399.75 | 392.00 | 396.00 | 396.00 | -0.19% | 889,807 |
| Aug 21, 2025 | 394.75 | 397.75 | 391.50 | 396.75 | 396.75 | 0.70% | 1,058,286 |
| Aug 20, 2025 | 380.75 | 401.25 | 377.75 | 394.00 | 394.00 | 3.96% | 2,215,548 |
| Aug 19, 2025 | 392.75 | 395.75 | 376.25 | 379.00 | 379.00 | -3.07% | 1,060,015 |
| Aug 18, 2025 | 390.00 | 407.00 | 389.00 | 391.00 | 391.00 | 5.68% | 3,650,558 |
| Aug 15, 2025 | 367.00 | 370.75 | 362.00 | 370.00 | 370.00 | 1.30% | 493,369 |
| Aug 14, 2025 | 373.25 | 377.50 | 365.00 | 365.25 | 365.25 | -2.60% | 613,539 |
| Aug 13, 2025 | 375.75 | 383.25 | 371.50 | 375.00 | 375.00 | 0.27% | 1,115,635 |
| Aug 12, 2025 | 383.50 | 384.50 | 373.25 | 374.00 | 374.00 | -2.09% | 604,830 |
| Aug 11, 2025 | 379.50 | 390.00 | 379.50 | 382.00 | 382.00 | 1.06% | 861,230 |
| 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 |