Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S. (IST:BRSAN)
Turkey · Delayed Price · Currency is TRY 679.00
-13.00 (-1.88%)
Oct 6, 2026, 6:09 PM GMT+3
IST:BRSAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 694.00 | 703.00 | 675.50 | 679.00 | 679.00 | -1.88% | 1,312,141 |
| Oct 5, 2026 | 707.00 | 714.50 | 688.00 | 692.00 | 692.00 | -1.63% | 1,107,856 |
| Oct 2, 2026 | 666.00 | 709.50 | 665.50 | 703.50 | 703.50 | 4.92% | 2,008,044 |
| Oct 1, 2026 | 633.00 | 674.00 | 632.50 | 670.50 | 670.50 | 7.28% | 1,851,686 |
| Sep 30, 2026 | 639.00 | 645.00 | 619.00 | 625.00 | 625.00 | -3.10% | 1,229,783 |
| Sep 29, 2026 | 650.50 | 652.50 | 638.50 | 645.00 | 645.00 | -0.69% | 1,039,156 |
| Sep 28, 2026 | 665.00 | 670.00 | 635.50 | 649.50 | 649.50 | -3.35% | 1,483,776 |
| Sep 25, 2026 | 651.50 | 675.00 | 650.50 | 672.00 | 672.00 | 3.86% | 1,191,968 |
| Sep 24, 2026 | 667.50 | 681.00 | 647.00 | 647.00 | 647.00 | -3.07% | 1,214,451 |
| Sep 23, 2026 | 671.00 | 682.50 | 665.50 | 667.50 | 667.50 | -0.22% | 1,330,810 |
| Sep 22, 2026 | 660.00 | 680.50 | 656.50 | 669.00 | 669.00 | 1.52% | 1,531,849 |
| Sep 21, 2026 | 653.00 | 662.00 | 635.50 | 659.00 | 659.00 | 0.53% | 1,451,063 |
| Sep 18, 2026 | 657.50 | 671.50 | 643.00 | 655.50 | 655.50 | -1.58% | 1,346,391 |
| Sep 17, 2026 | 637.50 | 669.50 | 621.50 | 666.00 | 666.00 | 4.47% | 3,162,896 |
| Sep 16, 2026 | 644.00 | 647.50 | 612.00 | 637.50 | 637.50 | -1.54% | 2,494,065 |
| Sep 15, 2026 | 682.00 | 685.00 | 647.50 | 647.50 | 647.50 | -5.13% | 2,549,651 |
| Sep 14, 2026 | 694.00 | 699.50 | 679.50 | 682.50 | 682.50 | -2.64% | 1,317,958 |
| Sep 11, 2026 | 704.50 | 710.50 | 698.50 | 701.00 | 701.00 | -0.50% | 1,423,021 |
| Sep 10, 2026 | 720.00 | 721.50 | 700.00 | 704.50 | 704.50 | -1.54% | 1,205,420 |
| Sep 9, 2026 | 728.50 | 728.50 | 714.00 | 715.50 | 715.50 | -1.78% | 1,717,867 |
| Sep 8, 2026 | 727.50 | 731.00 | 711.00 | 728.50 | 728.50 | 0.07% | 1,623,909 |
| Sep 7, 2026 | 718.00 | 728.00 | 710.50 | 728.00 | 728.00 | 1.75% | 1,663,153 |
| Sep 4, 2026 | 690.00 | 716.50 | 688.50 | 715.50 | 715.50 | 4.00% | 1,842,940 |
| Sep 3, 2026 | 696.50 | 699.50 | 682.00 | 688.00 | 688.00 | -0.94% | 1,131,748 |
| Sep 2, 2026 | 703.50 | 706.00 | 676.50 | 694.50 | 694.50 | -1.77% | 1,909,209 |
| Sep 1, 2026 | 727.00 | 730.50 | 704.50 | 707.00 | 707.00 | -2.35% | 1,484,257 |
| Aug 31, 2026 | 726.50 | 734.50 | 717.50 | 724.00 | 724.00 | -0.34% | 3,009,916 |
| Aug 28, 2026 | 733.50 | 749.50 | 722.50 | 726.50 | 726.50 | -0.75% | 2,666,886 |
| Aug 27, 2026 | 709.50 | 739.50 | 708.50 | 732.00 | 732.00 | 3.68% | 3,236,675 |
| Aug 26, 2026 | 723.00 | 724.00 | 701.50 | 706.00 | 706.00 | -2.22% | 2,041,184 |
| Aug 25, 2026 | 740.50 | 757.50 | 710.50 | 722.00 | 722.00 | -4.12% | 4,333,848 |
| Aug 24, 2026 | 722.50 | 759.50 | 720.00 | 753.00 | 753.00 | 9.05% | 5,852,204 |
| Aug 21, 2026 | 697.50 | 704.00 | 675.50 | 690.50 | 690.50 | -0.50% | 2,421,634 |
| Aug 20, 2026 | 679.00 | 706.50 | 673.00 | 694.00 | 694.00 | 2.21% | 4,180,926 |
| Aug 19, 2026 | 630.50 | 685.00 | 630.00 | 679.00 | 679.00 | 7.18% | 3,492,660 |
| Aug 18, 2026 | 649.00 | 661.00 | 632.00 | 633.50 | 633.50 | -3.43% | 1,984,386 |
| Aug 17, 2026 | 663.50 | 669.50 | 650.50 | 656.00 | 656.00 | -1.06% | 1,583,146 |
| Aug 14, 2026 | 646.00 | 665.00 | 633.50 | 663.00 | 663.00 | 5.57% | 5,913,350 |
| Aug 13, 2026 | 638.00 | 650.50 | 622.00 | 628.00 | 628.00 | -0.16% | 2,765,812 |
| Aug 12, 2026 | 630.00 | 639.00 | 610.00 | 629.00 | 629.00 | -0.47% | 3,415,732 |
| Aug 11, 2026 | 635.00 | 646.00 | 599.00 | 632.00 | 632.00 | 0.48% | 6,245,334 |
| Aug 10, 2026 | 603.00 | 629.00 | 600.00 | 629.00 | 629.00 | 9.97% | 4,786,753 |
| Aug 7, 2026 | 590.00 | 590.00 | 564.00 | 572.00 | 572.00 | -1.89% | 2,269,816 |
| Aug 6, 2026 | 577.00 | 591.50 | 571.00 | 583.00 | 583.00 | 1.30% | 2,358,610 |
| Aug 5, 2026 | 554.00 | 580.00 | 551.50 | 575.50 | 575.50 | 4.16% | 1,933,782 |
| Aug 4, 2026 | 535.00 | 556.00 | 532.50 | 552.50 | 552.50 | 3.85% | 1,491,529 |
| 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 |