Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S. (IST:BRSAN)
Turkey · Delayed Price · Currency is TRY 546.00
+14.00 (2.63%)
Aug 4, 2026, 2:15 PM GMT+3
IST:BRSAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 529.50 | 538.00 | 519.00 | 532.00 | 532.00 | 2.01% | 1,346,963 |
| Jul 31, 2026 | 534.00 | 534.50 | 504.50 | 521.50 | 521.50 | -1.23% | 2,322,238 |
| Jul 30, 2026 | 536.50 | 547.00 | 527.00 | 528.00 | 528.00 | -1.49% | 1,472,285 |
| Jul 29, 2026 | 565.50 | 567.00 | 536.00 | 536.00 | 536.00 | -5.30% | 1,101,948 |
| Jul 28, 2026 | 561.50 | 578.00 | 558.00 | 566.00 | 566.00 | 0.80% | 1,678,042 |
| Jul 27, 2026 | 578.00 | 583.50 | 557.00 | 561.50 | 561.50 | -1.58% | 1,148,590 |
| Jul 24, 2026 | 559.50 | 573.50 | 558.00 | 570.50 | 570.50 | 2.33% | 1,556,072 |
| Jul 23, 2026 | 568.00 | 570.50 | 556.00 | 557.50 | 557.50 | -1.33% | 949,817 |
| Jul 22, 2026 | 571.00 | 577.00 | 562.00 | 565.00 | 565.00 | 0.18% | 1,406,142 |
| Jul 21, 2026 | 556.00 | 573.00 | 556.00 | 564.00 | 564.00 | 2.55% | 1,576,282 |
| Jul 20, 2026 | 551.00 | 558.00 | 545.50 | 550.00 | 550.00 | 0.09% | 1,103,298 |
| Jul 17, 2026 | 571.00 | 573.00 | 548.00 | 549.50 | 549.50 | -4.52% | 1,061,972 |
| Jul 16, 2026 | 553.00 | 581.50 | 552.00 | 575.50 | 575.50 | 4.64% | 1,958,458 |
| Jul 14, 2026 | 529.00 | 561.50 | 526.00 | 550.00 | 550.00 | 3.87% | 1,758,783 |
| Jul 13, 2026 | 531.50 | 536.00 | 521.00 | 529.50 | 529.50 | -1.21% | 1,424,576 |
| Jul 10, 2026 | 527.50 | 541.00 | 527.00 | 536.00 | 536.00 | 2.00% | 1,180,179 |
| Jul 9, 2026 | 532.00 | 537.50 | 522.50 | 525.50 | 525.50 | -0.76% | 978,538 |
| Jul 8, 2026 | 549.00 | 550.50 | 529.50 | 529.50 | 529.50 | -4.08% | 1,359,297 |
| Jul 7, 2026 | 558.00 | 562.00 | 548.00 | 552.00 | 552.00 | -1.25% | 1,387,430 |
| Jul 6, 2026 | 571.00 | 576.00 | 558.00 | 559.00 | 559.00 | -1.50% | 1,033,166 |
| Jul 3, 2026 | 560.50 | 579.00 | 557.00 | 567.50 | 567.50 | 1.89% | 1,642,664 |
| Jul 2, 2026 | 564.50 | 571.00 | 556.00 | 557.00 | 557.00 | -0.62% | 1,248,591 |
| Jul 1, 2026 | 563.50 | 572.50 | 557.00 | 560.50 | 560.50 | -0.80% | 1,628,935 |
| Jun 30, 2026 | 576.00 | 581.00 | 545.50 | 565.00 | 565.00 | -0.88% | 2,055,498 |
| Jun 29, 2026 | 549.00 | 575.00 | 545.50 | 570.00 | 570.00 | 4.78% | 2,254,207 |
| Jun 26, 2026 | 549.50 | 553.00 | 539.00 | 544.00 | 544.00 | -0.82% | 1,038,439 |
| Jun 25, 2026 | 580.00 | 588.00 | 544.50 | 548.50 | 548.50 | -5.10% | 2,136,985 |
| Jun 24, 2026 | 589.50 | 589.50 | 576.00 | 578.00 | 578.00 | -1.62% | 1,408,198 |
| Jun 23, 2026 | 608.00 | 613.00 | 584.00 | 587.50 | 587.50 | -3.92% | 2,054,354 |
| Jun 22, 2026 | 612.50 | 619.50 | 605.50 | 611.50 | 611.50 | 0.58% | 1,853,656 |
| Jun 19, 2026 | 618.00 | 624.00 | 608.00 | 608.00 | 608.00 | -2.17% | 1,698,205 |
| Jun 18, 2026 | 617.50 | 629.00 | 611.00 | 621.50 | 621.50 | 1.22% | 2,088,708 |
| Jun 17, 2026 | 622.50 | 625.50 | 606.00 | 614.00 | 614.00 | -0.73% | 2,039,465 |
| Jun 16, 2026 | 638.00 | 638.50 | 616.00 | 618.50 | 618.50 | -3.36% | 2,037,207 |
| Jun 15, 2026 | 638.00 | 647.50 | 627.00 | 640.00 | 640.00 | 2.98% | 2,918,115 |
| Jun 12, 2026 | 627.50 | 640.00 | 615.00 | 621.50 | 621.50 | 0.89% | 3,516,742 |
| Jun 11, 2026 | 623.00 | 625.00 | 600.00 | 616.00 | 616.00 | -0.48% | 3,908,047 |
| Jun 10, 2026 | 597.50 | 628.00 | 595.50 | 619.00 | 619.00 | 3.51% | 3,755,494 |
| Jun 9, 2026 | 645.00 | 645.50 | 598.00 | 598.00 | 598.00 | -7.21% | 3,196,240 |
| Jun 8, 2026 | 621.50 | 648.50 | 600.50 | 644.50 | 644.50 | 3.29% | 5,853,523 |
| Jun 5, 2026 | 580.00 | 637.50 | 571.50 | 624.00 | 624.00 | 7.59% | 5,545,003 |
| Jun 4, 2026 | 579.50 | 597.00 | 549.00 | 580.00 | 580.00 | 1.67% | 5,543,057 |
| Jun 3, 2026 | 542.00 | 595.50 | 541.00 | 570.50 | 570.50 | 5.36% | 5,631,352 |
| Jun 2, 2026 | 537.50 | 552.00 | 530.50 | 541.50 | 541.50 | 0.74% | 4,549,826 |
| Jun 1, 2026 | 537.50 | 537.50 | 533.50 | 537.50 | 537.50 | 9.92% | 1,613,865 |
| May 26, 2026 | 498.25 | 501.00 | 482.00 | 489.00 | 489.00 | -1.61% | 661,723 |
| May 25, 2026 | 470.75 | 502.00 | 470.75 | 497.00 | 497.00 | 6.25% | 2,567,582 |
| May 22, 2026 | 427.50 | 470.50 | 427.00 | 467.75 | 467.75 | 6.79% | 3,796,004 |
| May 21, 2026 | 488.50 | 493.25 | 438.00 | 438.00 | 438.00 | -9.97% | 2,687,805 |
| May 20, 2026 | 510.00 | 512.50 | 485.25 | 486.50 | 486.50 | -5.07% | 2,898,905 |