Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S. (IST:BRSAN)
Turkey · Delayed Price · Currency is TRY 502.50
+2.50 (0.50%)
Dec 18, 2025, 5:59 PM GMT+3
IST:BRSAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 502.00 | 511.00 | 499.00 | 504.00 | - | 0.80% | 759,527 |
| Dec 17, 2025 | 496.25 | 507.50 | 495.00 | 500.00 | 500.00 | 1.01% | 1,071,102 |
| Dec 16, 2025 | 505.50 | 508.00 | 490.25 | 495.00 | 495.00 | -1.98% | 761,331 |
| Dec 15, 2025 | 505.00 | 512.00 | 500.50 | 505.00 | 505.00 | 0.40% | 859,928 |
| Dec 12, 2025 | 498.00 | 507.00 | 494.50 | 503.00 | 503.00 | 1.46% | 930,885 |
| Dec 11, 2025 | 495.00 | 500.50 | 489.75 | 495.75 | 495.75 | 0.92% | 715,001 |
| Dec 10, 2025 | 504.00 | 505.50 | 487.00 | 491.25 | 491.25 | -1.50% | 878,911 |
| Dec 9, 2025 | 504.50 | 511.00 | 491.75 | 498.75 | 498.75 | -0.94% | 1,065,487 |
| Dec 8, 2025 | 494.75 | 511.50 | 491.50 | 503.50 | 503.50 | 2.18% | 1,918,133 |
| Dec 5, 2025 | 515.50 | 515.50 | 488.50 | 492.75 | 492.75 | -3.10% | 2,107,437 |
| Dec 4, 2025 | 487.00 | 519.50 | 487.00 | 508.50 | 508.50 | 6.49% | 3,992,903 |
| Dec 3, 2025 | 486.50 | 493.00 | 477.50 | 477.50 | 477.50 | -1.75% | 2,646,098 |
| Dec 2, 2025 | 462.00 | 502.00 | 461.75 | 486.00 | 486.00 | 5.65% | 3,419,977 |
| Dec 1, 2025 | 447.50 | 464.75 | 443.00 | 460.00 | 460.00 | 3.90% | 1,333,932 |
| Nov 28, 2025 | 447.50 | 449.50 | 441.00 | 442.75 | 442.75 | -1.06% | 752,423 |
| Nov 27, 2025 | 453.25 | 455.75 | 446.75 | 447.50 | 447.50 | -0.89% | 618,680 |
| Nov 26, 2025 | 457.25 | 461.75 | 450.00 | 451.50 | 451.50 | -0.82% | 824,078 |
| 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 |