Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S. (IST:BRSAN)
Turkey · Delayed Price · Currency is TRY 486.75
+1.00 (0.21%)
Sep 2, 2025, 1:07 PM GMT+3
IST:BRSAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2025 | 334.50 | 338.75 | 332.25 | 333.50 | 333.50 | -0.15% | 321,690 |
| Jul 11, 2025 | 336.00 | 339.75 | 330.25 | 334.00 | 334.00 | -0.30% | 359,452 |
| Jul 10, 2025 | 331.25 | 337.50 | 331.25 | 335.00 | 335.00 | 1.90% | 505,766 |
| Jul 9, 2025 | 325.00 | 330.50 | 323.00 | 328.75 | 328.75 | 1.15% | 360,793 |
| Jul 8, 2025 | 326.75 | 331.50 | 320.50 | 325.00 | 325.00 | -1.37% | 267,553 |
| Jul 7, 2025 | 333.00 | 333.00 | 325.50 | 329.50 | 329.50 | -2.01% | 292,246 |
| Jul 4, 2025 | 334.25 | 337.00 | 332.00 | 336.25 | 336.25 | 0.67% | 243,911 |
| Jul 3, 2025 | 335.75 | 341.50 | 333.50 | 334.00 | 334.00 | 0.45% | 401,813 |
| Jul 2, 2025 | 325.25 | 339.50 | 325.25 | 332.50 | 332.50 | 2.31% | 880,713 |
| Jul 1, 2025 | 323.00 | 329.75 | 319.00 | 325.00 | 325.00 | 0.62% | 551,355 |
| Jun 30, 2025 | 311.75 | 324.75 | 309.00 | 323.00 | 323.00 | 3.69% | 576,645 |
| Jun 27, 2025 | 315.00 | 315.50 | 306.00 | 311.50 | 311.50 | -0.80% | 308,943 |
| Jun 26, 2025 | 322.00 | 326.75 | 314.00 | 314.00 | 314.00 | -1.72% | 323,515 |
| Jun 25, 2025 | 312.25 | 324.50 | 310.00 | 319.50 | 319.50 | 2.40% | 486,856 |
| Jun 24, 2025 | 306.00 | 316.50 | 305.25 | 312.00 | 312.00 | 4.61% | 660,768 |
| Jun 23, 2025 | 302.75 | 303.00 | 297.50 | 298.25 | 298.25 | -3.09% | 285,004 |
| Jun 20, 2025 | 309.25 | 310.50 | 303.50 | 307.75 | 307.75 | 2.07% | 381,360 |