Bulbuloglu Vinc Sanayi ve Ticaret Anonim Sirketi (IST:BVSAN)
Turkey · Delayed Price · Currency is TRY 103.90
-6.20 (-5.63%)
Last updated: Mar 2, 2026, 3:59 PM GMT+3
IST:BVSAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 99.50 | 105.00 | 99.50 | 103.90 | - | -5.63% | 611,936 |
| Feb 27, 2026 | 107.90 | 111.50 | 106.30 | 110.10 | 110.10 | 2.13% | 582,830 |
| Feb 26, 2026 | 109.50 | 109.90 | 107.80 | 107.80 | 107.80 | -0.92% | 329,500 |
| Feb 25, 2026 | 112.90 | 114.00 | 108.10 | 108.80 | 108.80 | -4.23% | 648,385 |
| Feb 24, 2026 | 114.20 | 115.50 | 112.90 | 113.60 | 113.60 | -0.96% | 326,716 |
| Feb 23, 2026 | 115.50 | 117.40 | 114.60 | 114.70 | 114.70 | -0.17% | 417,742 |
| Feb 20, 2026 | 114.70 | 115.90 | 113.40 | 114.90 | 114.90 | 1.41% | 593,060 |
| Feb 19, 2026 | 120.60 | 121.50 | 113.00 | 113.30 | 113.30 | -5.82% | 901,598 |
| Feb 18, 2026 | 124.70 | 126.80 | 120.10 | 120.30 | 120.30 | -3.53% | 1,035,359 |
| Feb 17, 2026 | 124.20 | 125.50 | 121.70 | 124.70 | 124.70 | 1.22% | 937,305 |
| Feb 16, 2026 | 125.40 | 128.00 | 122.20 | 123.20 | 123.20 | 1.99% | 1,092,380 |
| Feb 13, 2026 | 119.50 | 123.30 | 118.30 | 120.80 | 120.80 | 2.46% | 1,165,824 |
| Feb 12, 2026 | 117.90 | 118.50 | 116.60 | 117.90 | 117.90 | 0.77% | 735,890 |
| Feb 11, 2026 | 116.70 | 118.70 | 115.90 | 117.00 | 117.00 | 0.26% | 669,001 |
| Feb 10, 2026 | 119.40 | 119.50 | 116.40 | 116.70 | 116.70 | -2.26% | 584,208 |
| Feb 9, 2026 | 115.60 | 119.40 | 115.10 | 119.40 | 119.40 | 4.55% | 759,654 |
| Feb 6, 2026 | 112.60 | 114.40 | 112.10 | 114.20 | 114.20 | 0.26% | 528,234 |
| Feb 5, 2026 | 115.80 | 118.40 | 113.70 | 113.90 | 113.90 | -1.56% | 714,568 |
| Feb 4, 2026 | 114.40 | 118.30 | 114.40 | 115.70 | 115.70 | 1.22% | 898,620 |
| Feb 3, 2026 | 114.00 | 115.90 | 113.50 | 114.30 | 114.30 | 0.70% | 645,015 |
| Feb 2, 2026 | 116.20 | 116.20 | 112.60 | 113.50 | 113.50 | -2.83% | 949,390 |
| Jan 30, 2026 | 116.80 | 122.90 | 116.30 | 116.80 | 116.80 | - | 1,708,100 |
| Jan 29, 2026 | 118.80 | 121.00 | 116.80 | 116.80 | 116.80 | -1.10% | 1,177,388 |
| Jan 28, 2026 | 123.00 | 123.80 | 117.80 | 118.10 | 118.10 | -3.91% | 1,749,509 |
| Jan 27, 2026 | 125.30 | 126.30 | 121.50 | 122.90 | 122.90 | -1.92% | 1,398,544 |
| Jan 26, 2026 | 129.50 | 133.80 | 125.30 | 125.30 | 125.30 | -3.24% | 1,360,443 |
| Jan 23, 2026 | 129.40 | 137.50 | 125.40 | 129.50 | 129.50 | 0.08% | 3,606,081 |
| Jan 22, 2026 | 117.90 | 129.40 | 117.40 | 129.40 | 129.40 | 9.85% | 2,946,159 |
| Jan 21, 2026 | 112.50 | 120.50 | 110.00 | 117.80 | 117.80 | 5.18% | 3,433,355 |
| Jan 20, 2026 | 112.40 | 114.00 | 107.50 | 112.00 | 112.00 | -0.88% | 1,309,492 |
| Jan 19, 2026 | 105.10 | 114.80 | 104.80 | 113.00 | 113.00 | 8.24% | 2,501,976 |
| Jan 16, 2026 | 105.30 | 106.10 | 104.00 | 104.40 | 104.40 | -0.85% | 695,483 |
| Jan 15, 2026 | 108.10 | 108.10 | 105.30 | 105.30 | 105.30 | -2.32% | 920,762 |
| Jan 14, 2026 | 103.20 | 109.80 | 101.50 | 107.80 | 107.80 | 4.56% | 2,030,328 |
| Jan 13, 2026 | 101.00 | 103.50 | 100.10 | 103.10 | 103.10 | 2.18% | 669,500 |
| Jan 12, 2026 | 102.00 | 102.70 | 100.50 | 100.90 | 100.90 | -1.08% | 653,958 |
| Jan 9, 2026 | 101.70 | 102.60 | 101.00 | 102.00 | 102.00 | 0.49% | 604,044 |
| Jan 8, 2026 | 100.50 | 101.50 | 98.50 | 101.50 | 101.50 | 1.00% | 426,906 |
| Jan 7, 2026 | 103.00 | 103.00 | 100.30 | 100.50 | 100.50 | -1.66% | 444,896 |
| Jan 6, 2026 | 102.10 | 102.70 | 101.60 | 102.20 | 102.20 | 0.10% | 355,390 |
| Jan 5, 2026 | 103.00 | 103.00 | 101.30 | 102.10 | 102.10 | -0.87% | 411,750 |
| Jan 2, 2026 | 101.50 | 103.00 | 100.70 | 103.00 | 103.00 | 1.98% | 383,379 |
| Dec 31, 2025 | 100.00 | 101.00 | 99.50 | 101.00 | 101.00 | 1.00% | 350,609 |
| Dec 30, 2025 | 98.45 | 100.50 | 96.45 | 100.00 | 100.00 | 2.35% | 831,490 |
| Dec 29, 2025 | 101.00 | 101.30 | 96.10 | 97.70 | 97.70 | -3.55% | 753,236 |
| Dec 26, 2025 | 102.00 | 102.30 | 101.10 | 101.30 | 101.30 | -0.39% | 403,216 |
| Dec 25, 2025 | 101.20 | 104.50 | 100.10 | 101.70 | 101.70 | 0.49% | 713,616 |
| Dec 24, 2025 | 102.20 | 102.50 | 101.10 | 101.20 | 101.20 | -0.98% | 415,347 |
| Dec 23, 2025 | 102.00 | 104.30 | 101.10 | 102.20 | 102.20 | - | 711,854 |
| Dec 22, 2025 | 104.00 | 105.70 | 101.80 | 102.20 | 102.20 | -1.73% | 896,672 |