Bulbuloglu Vinc Sanayi ve Ticaret Anonim Sirketi (IST:BVSAN)
Turkey · Delayed Price · Currency is TRY 137.90
+8.10 (6.24%)
At close: Nov 5, 2025
IST:BVSAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 133.70 | 134.30 | 127.50 | 128.50 | 128.50 | -3.46% | 1,346,738 |
| Nov 6, 2025 | 137.90 | 142.00 | 132.70 | 133.10 | 133.10 | -3.48% | 2,570,920 |
| Nov 5, 2025 | 131.00 | 141.70 | 126.10 | 137.90 | 137.90 | 6.24% | 3,167,884 |
| Nov 4, 2025 | 126.20 | 134.50 | 126.00 | 129.80 | 129.80 | 3.84% | 3,379,303 |
| Nov 3, 2025 | 130.60 | 131.60 | 124.10 | 125.00 | 125.00 | -3.62% | 1,702,069 |
| Oct 31, 2025 | 130.00 | 135.00 | 128.40 | 129.70 | 129.70 | -0.99% | 3,167,495 |
| Oct 30, 2025 | 130.00 | 138.00 | 123.50 | 131.00 | 131.00 | 1.55% | 5,454,141 |
| Oct 28, 2025 | 136.30 | 143.90 | 129.00 | 129.00 | 129.00 | -5.29% | 1,763,973 |
| Oct 27, 2025 | 136.00 | 140.90 | 134.60 | 136.20 | 136.20 | 1.49% | 1,869,855 |
| Oct 24, 2025 | 122.00 | 134.20 | 121.20 | 134.20 | 134.20 | 10.00% | 2,571,138 |
| Oct 23, 2025 | 125.30 | 126.80 | 121.60 | 122.00 | 122.00 | -2.40% | 1,297,260 |
| Oct 22, 2025 | 131.00 | 132.40 | 124.50 | 125.00 | 125.00 | -4.73% | 1,593,106 |
| Oct 21, 2025 | 137.00 | 138.00 | 130.60 | 131.20 | 131.20 | -4.16% | 1,207,431 |
| Oct 20, 2025 | 139.50 | 143.60 | 136.90 | 136.90 | 136.90 | -0.07% | 1,439,278 |
| Oct 17, 2025 | 132.60 | 139.30 | 132.20 | 137.00 | 137.00 | 3.32% | 2,222,636 |
| Oct 16, 2025 | 132.10 | 139.10 | 130.10 | 132.60 | 132.60 | -3.00% | 3,079,802 |
| Oct 15, 2025 | 153.80 | 155.30 | 136.70 | 136.70 | 136.70 | -9.95% | 3,818,318 |
| Oct 14, 2025 | 143.90 | 155.60 | 143.00 | 151.80 | 151.80 | 6.15% | 2,829,882 |
| Oct 13, 2025 | 132.50 | 147.20 | 131.00 | 143.00 | 143.00 | 6.72% | 2,822,891 |
| Oct 10, 2025 | 127.60 | 136.30 | 126.20 | 134.00 | 134.00 | 5.02% | 1,378,589 |
| Oct 9, 2025 | 132.00 | 134.60 | 126.80 | 127.60 | 127.60 | -2.60% | 1,066,699 |
| Oct 8, 2025 | 126.70 | 134.10 | 124.60 | 131.00 | 131.00 | 3.39% | 2,504,864 |
| Oct 7, 2025 | 117.60 | 128.50 | 114.90 | 126.70 | 126.70 | 8.38% | 2,043,857 |
| Oct 6, 2025 | 119.00 | 120.10 | 115.40 | 116.90 | 116.90 | -1.10% | 665,727 |
| Oct 3, 2025 | 126.10 | 127.10 | 118.00 | 118.20 | 118.20 | -6.26% | 1,406,546 |
| Oct 2, 2025 | 129.30 | 130.70 | 122.90 | 126.10 | 126.10 | -2.17% | 1,857,980 |
| Oct 1, 2025 | 118.90 | 128.90 | 116.50 | 128.90 | 128.90 | 9.98% | 3,228,042 |
| Sep 30, 2025 | 114.00 | 117.60 | 111.90 | 117.20 | 117.20 | 3.63% | 1,266,178 |
| Sep 29, 2025 | 112.50 | 116.10 | 110.60 | 113.10 | 113.10 | 0.53% | 855,605 |
| Sep 26, 2025 | 115.00 | 115.00 | 108.00 | 112.50 | 112.50 | 1.90% | 980,742 |
| Sep 25, 2025 | 112.90 | 113.70 | 110.00 | 110.40 | 110.40 | -1.78% | 380,566 |
| Sep 24, 2025 | 113.30 | 114.00 | 111.00 | 112.40 | 112.40 | -0.35% | 485,705 |
| Sep 23, 2025 | 114.00 | 114.60 | 112.10 | 112.80 | 112.80 | -2.00% | 512,043 |
| Sep 22, 2025 | 116.70 | 118.20 | 114.30 | 115.10 | 115.10 | -0.35% | 679,811 |
| Sep 19, 2025 | 115.60 | 115.90 | 113.60 | 115.50 | 115.50 | 0.70% | 485,423 |
| Sep 18, 2025 | 116.30 | 117.20 | 114.40 | 114.70 | 114.70 | -0.17% | 667,836 |
| Sep 17, 2025 | 116.70 | 118.70 | 114.70 | 114.90 | 114.90 | -1.46% | 675,949 |
| Sep 16, 2025 | 112.90 | 118.90 | 111.90 | 116.60 | 116.60 | 2.91% | 1,063,711 |
| Sep 15, 2025 | 106.10 | 113.80 | 104.20 | 113.30 | 113.30 | 6.48% | 845,511 |
| Sep 12, 2025 | 104.60 | 112.20 | 104.50 | 106.40 | 106.40 | 1.33% | 1,275,121 |
| Sep 11, 2025 | 107.30 | 107.70 | 102.00 | 105.00 | 105.00 | -2.14% | 639,886 |
| Sep 10, 2025 | 110.30 | 111.50 | 106.70 | 107.30 | 107.30 | -2.19% | 474,114 |
| Sep 9, 2025 | 108.00 | 111.40 | 106.90 | 109.70 | 109.70 | 1.76% | 671,364 |
| Sep 8, 2025 | 107.30 | 110.00 | 107.20 | 107.80 | 107.80 | -3.58% | 643,812 |
| Sep 5, 2025 | 113.20 | 115.00 | 109.80 | 111.80 | 111.80 | -0.97% | 1,235,045 |
| Sep 4, 2025 | 109.00 | 113.40 | 108.50 | 112.90 | 112.90 | 4.54% | 874,799 |
| Sep 3, 2025 | 107.50 | 111.00 | 105.20 | 108.00 | 108.00 | 0.75% | 739,772 |
| Sep 2, 2025 | 113.80 | 114.70 | 104.60 | 107.20 | 107.20 | -5.55% | 1,272,086 |
| Sep 1, 2025 | 114.00 | 116.90 | 113.20 | 113.50 | 113.50 | 0.71% | 777,423 |
| Aug 29, 2025 | 113.70 | 116.60 | 111.90 | 112.70 | 112.70 | -0.88% | 631,948 |