Bulbuloglu Vinc Sanayi ve Ticaret Anonim Sirketi (IST:BVSAN)
Turkey · Delayed Price · Currency is TRY 135.50
-11.00 (-7.51%)
Last updated: May 12, 2026, 3:52 PM GMT+3
IST:BVSAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 157.90 | 165.50 | 146.00 | 146.50 | 146.50 | -2.66% | 6,144,692 |
| May 8, 2026 | 139.10 | 150.50 | 136.70 | 150.50 | 150.50 | 9.93% | 4,147,232 |
| May 7, 2026 | 124.50 | 136.90 | 122.80 | 136.90 | 136.90 | 9.96% | 3,062,914 |
| May 6, 2026 | 119.20 | 126.00 | 119.20 | 124.50 | 124.50 | 5.06% | 3,116,277 |
| May 5, 2026 | 118.90 | 120.40 | 116.80 | 118.50 | 118.50 | 1.54% | 958,864 |
| May 4, 2026 | 118.50 | 119.50 | 116.40 | 116.70 | 116.70 | -1.60% | 819,777 |
| Apr 30, 2026 | 118.30 | 121.40 | 117.30 | 118.60 | 118.60 | 1.19% | 814,277 |
| Apr 29, 2026 | 122.00 | 123.50 | 116.90 | 117.20 | 117.20 | -2.98% | 997,058 |
| Apr 28, 2026 | 116.70 | 125.90 | 115.20 | 120.80 | 120.80 | 3.34% | 2,821,914 |
| Apr 27, 2026 | 113.80 | 119.50 | 113.60 | 116.90 | 116.90 | 4.19% | 1,472,021 |
| Apr 24, 2026 | 111.90 | 112.70 | 110.20 | 112.20 | 112.20 | 0.45% | 517,418 |
| Apr 22, 2026 | 115.70 | 116.10 | 110.80 | 111.70 | 111.70 | -3.04% | 839,129 |
| Apr 21, 2026 | 114.00 | 116.40 | 113.60 | 115.20 | 115.20 | 0.88% | 882,012 |
| Apr 20, 2026 | 114.00 | 116.30 | 113.10 | 114.20 | 114.20 | -0.87% | 759,499 |
| Apr 17, 2026 | 112.90 | 116.40 | 112.20 | 115.20 | 115.20 | 2.86% | 1,149,580 |
| Apr 16, 2026 | 114.40 | 114.70 | 111.40 | 112.00 | 112.00 | -1.67% | 722,786 |
| Apr 15, 2026 | 112.30 | 115.00 | 112.30 | 113.90 | 113.90 | 1.70% | 975,270 |
| Apr 14, 2026 | 112.50 | 113.50 | 111.50 | 112.00 | 112.00 | 0.72% | 700,573 |
| Apr 13, 2026 | 113.20 | 113.20 | 109.70 | 111.20 | 111.20 | -2.03% | 892,937 |
| Apr 10, 2026 | 111.30 | 114.20 | 111.00 | 113.50 | 113.50 | 2.44% | 1,041,629 |
| Apr 9, 2026 | 110.30 | 111.10 | 108.50 | 110.80 | 110.80 | 0.45% | 555,120 |
| Apr 8, 2026 | 111.00 | 111.60 | 110.00 | 110.30 | 110.30 | 3.37% | 642,622 |
| Apr 7, 2026 | 111.50 | 113.50 | 106.00 | 106.70 | 106.70 | -4.39% | 837,875 |
| Apr 6, 2026 | 111.50 | 113.50 | 110.40 | 111.60 | 111.60 | 1.09% | 603,228 |
| Apr 3, 2026 | 108.40 | 112.20 | 107.60 | 110.40 | 110.40 | 2.70% | 1,041,042 |
| Apr 2, 2026 | 107.00 | 108.40 | 105.00 | 107.50 | 107.50 | -0.28% | 531,866 |
| Apr 1, 2026 | 106.80 | 110.90 | 106.50 | 107.80 | 107.80 | 2.08% | 642,551 |
| Mar 31, 2026 | 105.10 | 105.60 | 104.00 | 105.60 | 105.60 | 1.34% | 437,707 |
| Mar 30, 2026 | 106.30 | 106.90 | 104.20 | 104.20 | 104.20 | -1.98% | 621,494 |
| Mar 27, 2026 | 108.80 | 110.20 | 105.40 | 106.30 | 106.30 | -2.30% | 609,762 |
| Mar 26, 2026 | 109.60 | 113.90 | 107.50 | 108.80 | 108.80 | 1.68% | 1,509,643 |
| Mar 25, 2026 | 106.50 | 109.00 | 105.70 | 107.00 | 107.00 | 1.90% | 740,880 |
| Mar 24, 2026 | 106.70 | 107.20 | 104.50 | 105.00 | 105.00 | -1.32% | 470,856 |
| Mar 23, 2026 | 105.30 | 107.80 | 103.10 | 106.40 | 106.40 | 0.47% | 810,054 |
| Mar 19, 2026 | 105.00 | 106.10 | 104.70 | 105.90 | 105.90 | 0.09% | 186,197 |
| Mar 18, 2026 | 107.40 | 108.60 | 105.50 | 105.80 | 105.80 | -1.12% | 474,869 |
| Mar 17, 2026 | 104.40 | 108.60 | 104.40 | 107.00 | 107.00 | 2.49% | 717,357 |
| Mar 16, 2026 | 107.10 | 107.40 | 104.40 | 104.40 | 104.40 | -2.52% | 560,562 |
| Mar 13, 2026 | 109.90 | 110.90 | 106.00 | 107.10 | 107.10 | -2.55% | 677,200 |
| Mar 12, 2026 | 107.10 | 114.50 | 104.30 | 109.90 | 109.90 | -5.09% | 2,075,027 |
| Mar 11, 2026 | 108.40 | 116.80 | 108.00 | 115.80 | 115.80 | 6.83% | 1,152,692 |
| Mar 10, 2026 | 105.00 | 109.50 | 105.00 | 108.40 | 108.40 | 3.93% | 469,967 |
| Mar 9, 2026 | 103.50 | 104.50 | 100.10 | 104.30 | 104.30 | -1.04% | 487,335 |
| Mar 6, 2026 | 107.60 | 107.60 | 103.50 | 105.40 | 105.40 | -2.04% | 515,198 |
| Mar 5, 2026 | 106.40 | 107.80 | 106.30 | 107.60 | 107.60 | 1.80% | 340,834 |
| Mar 4, 2026 | 107.00 | 108.80 | 104.70 | 105.70 | 105.70 | 0.19% | 429,719 |
| Mar 3, 2026 | 103.40 | 109.60 | 103.10 | 105.50 | 105.50 | 1.34% | 610,476 |
| Mar 2, 2026 | 99.50 | 105.30 | 99.50 | 104.10 | 104.10 | -5.45% | 743,338 |
| 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 |