Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S. (IST:BRSAN)
Turkey · Delayed Price · Currency is TRY 547.00
-9.00 (-1.62%)
Apr 30, 2026, 6:09 PM GMT+3
IST:BRSAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 554.00 | 556.00 | 543.50 | 547.00 | 547.00 | -1.62% | 1,612,051 |
| Apr 29, 2026 | 569.00 | 574.50 | 550.00 | 556.00 | 556.00 | -0.71% | 1,467,968 |
| Apr 28, 2026 | 619.00 | 619.00 | 560.00 | 560.00 | 560.00 | -6.90% | 2,774,488 |
| Apr 27, 2026 | 569.00 | 601.50 | 563.00 | 601.50 | 601.50 | 9.96% | 4,194,019 |
| Apr 24, 2026 | 555.00 | 556.50 | 541.50 | 547.00 | 547.00 | -1.53% | 1,090,881 |
| Apr 22, 2026 | 560.50 | 563.50 | 546.50 | 555.50 | 555.50 | 0.18% | 1,336,726 |
| Apr 21, 2026 | 570.00 | 576.00 | 553.00 | 554.50 | 554.50 | -1.68% | 1,522,756 |
| Apr 20, 2026 | 553.00 | 574.50 | 552.50 | 564.00 | 564.00 | -0.35% | 1,729,118 |
| Apr 17, 2026 | 546.00 | 569.00 | 544.00 | 566.00 | 566.00 | 4.33% | 2,406,212 |
| Apr 16, 2026 | 565.00 | 569.50 | 542.50 | 542.50 | 542.50 | -3.38% | 1,654,522 |
| Apr 15, 2026 | 574.00 | 592.50 | 557.00 | 561.50 | 561.50 | -1.23% | 7,297,239 |
| Apr 14, 2026 | 535.00 | 580.50 | 532.00 | 568.50 | 568.50 | 7.67% | 3,682,783 |
| Apr 13, 2026 | 535.00 | 535.00 | 520.00 | 528.00 | 528.00 | -2.85% | 1,784,990 |
| Apr 10, 2026 | 539.00 | 546.00 | 535.00 | 543.50 | 543.50 | 2.35% | 1,979,446 |
| Apr 9, 2026 | 521.00 | 544.00 | 516.00 | 531.00 | 531.00 | 2.12% | 2,558,720 |
| Apr 8, 2026 | 528.00 | 537.00 | 520.00 | 520.00 | 520.00 | 1.36% | 2,539,092 |
| Apr 7, 2026 | 522.00 | 529.00 | 504.50 | 513.00 | 513.00 | -1.91% | 1,521,338 |
| Apr 6, 2026 | 522.00 | 529.50 | 517.00 | 523.00 | 523.00 | 0.67% | 1,313,027 |
| Apr 3, 2026 | 526.50 | 528.50 | 515.00 | 519.50 | 519.50 | -1.24% | 1,026,222 |
| Apr 2, 2026 | 512.50 | 526.50 | 509.50 | 526.00 | 526.00 | 0.77% | 1,412,531 |
| Apr 1, 2026 | 525.50 | 531.00 | 514.50 | 522.00 | 522.00 | 1.06% | 1,361,659 |
| Mar 31, 2026 | 523.50 | 529.00 | 503.50 | 516.50 | 516.50 | -0.67% | 1,759,282 |
| Mar 30, 2026 | 514.00 | 520.00 | 511.00 | 520.00 | 520.00 | 1.36% | 1,033,648 |
| Mar 27, 2026 | 515.00 | 518.50 | 502.00 | 513.00 | 513.00 | 0.39% | 1,057,282 |
| Mar 26, 2026 | 518.00 | 525.50 | 511.00 | 511.00 | 511.00 | -1.45% | 910,616 |
| Mar 25, 2026 | 517.50 | 531.00 | 513.00 | 518.50 | 518.50 | 2.27% | 1,319,000 |
| Mar 24, 2026 | 509.00 | 516.00 | 505.00 | 507.00 | 507.00 | -1.36% | 759,591 |
| Mar 23, 2026 | 494.00 | 517.50 | 475.75 | 514.00 | 514.00 | 3.58% | 1,853,627 |
| Mar 19, 2026 | 496.25 | 505.00 | 490.75 | 496.25 | 496.25 | -0.75% | 1,034,376 |
| Mar 18, 2026 | 520.00 | 521.50 | 497.25 | 500.00 | 500.00 | -3.29% | 1,298,172 |
| Mar 17, 2026 | 513.00 | 522.50 | 510.00 | 517.00 | 517.00 | 1.17% | 913,367 |
| Mar 16, 2026 | 522.00 | 522.50 | 500.00 | 511.00 | 511.00 | -1.35% | 1,242,398 |
| Mar 13, 2026 | 523.00 | 527.50 | 496.75 | 518.00 | 518.00 | -2.08% | 1,737,470 |
| Mar 12, 2026 | 534.00 | 540.00 | 519.00 | 529.00 | 529.00 | -1.40% | 1,744,636 |
| Mar 11, 2026 | 540.00 | 549.00 | 528.00 | 536.50 | 536.50 | -1.83% | 1,893,193 |
| Mar 10, 2026 | 507.50 | 546.50 | 505.00 | 546.50 | 546.50 | 9.96% | 2,527,251 |
| Mar 9, 2026 | 476.75 | 498.75 | 468.25 | 497.00 | 497.00 | 1.58% | 1,958,931 |
| Mar 6, 2026 | 537.00 | 540.00 | 486.00 | 489.25 | 489.25 | -7.25% | 2,322,031 |
| Mar 5, 2026 | 532.00 | 545.50 | 523.00 | 527.50 | 527.50 | 0.96% | 1,804,446 |
| Mar 4, 2026 | 537.00 | 545.50 | 520.00 | 522.50 | 522.50 | -2.61% | 2,059,205 |
| Mar 3, 2026 | 560.50 | 595.00 | 533.50 | 536.50 | 536.50 | -8.05% | 3,013,886 |
| Mar 2, 2026 | 585.00 | 597.00 | 583.50 | 583.50 | 583.50 | -9.95% | 1,096,367 |
| Feb 27, 2026 | 682.50 | 692.00 | 648.00 | 648.00 | 648.00 | -10.00% | 2,507,334 |
| Feb 26, 2026 | 687.00 | 720.00 | 673.50 | 720.00 | 720.00 | 5.03% | 1,360,205 |
| Feb 25, 2026 | 710.00 | 714.00 | 684.00 | 685.50 | 685.50 | -3.38% | 1,215,470 |
| Feb 24, 2026 | 702.00 | 722.00 | 698.00 | 709.50 | 709.50 | 1.21% | 1,701,540 |
| Feb 23, 2026 | 683.00 | 711.00 | 681.00 | 701.00 | 701.00 | 4.63% | 2,064,119 |
| Feb 20, 2026 | 674.50 | 683.00 | 661.50 | 670.00 | 670.00 | -0.74% | 1,265,783 |
| Feb 19, 2026 | 730.00 | 731.00 | 664.00 | 675.00 | 675.00 | -6.44% | 1,793,094 |
| Feb 18, 2026 | 693.00 | 732.00 | 686.50 | 721.50 | 721.50 | 4.64% | 3,130,541 |