Bahadir Kimya Sanayi ve Ticaret A.S. (IST:BAHKM)
Turkey
· Delayed Price · Currency is TRY 114.00
0.00 (0.00%)
At close: Mar 9, 2026
IST:BAHKM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 114.30 | 117.10 | 110.40 | 114.00 | 114.00 | - | 853,952 |
| Mar 6, 2026 | 111.30 | 118.50 | 109.90 | 114.00 | 114.00 | 2.43% | 1,996,829 |
| Mar 5, 2026 | 118.90 | 129.30 | 109.00 | 111.30 | 111.30 | -5.36% | 2,408,402 |
| Mar 4, 2026 | 118.50 | 122.70 | 113.80 | 117.60 | 117.60 | 3.16% | 1,232,914 |
| Mar 3, 2026 | 113.60 | 120.90 | 112.30 | 114.00 | 114.00 | 0.88% | 1,033,101 |
| Mar 2, 2026 | 101.70 | 122.00 | 101.70 | 113.00 | 113.00 | - | 1,428,971 |
| Feb 27, 2026 | 113.60 | 115.10 | 110.00 | 113.00 | 113.00 | -1.22% | 574,340 |
| Feb 26, 2026 | 110.00 | 118.00 | 110.00 | 114.40 | 114.40 | 4.86% | 1,227,974 |
| Feb 25, 2026 | 111.20 | 118.00 | 109.10 | 109.10 | 109.10 | -3.88% | 940,790 |
| Feb 24, 2026 | 122.00 | 123.00 | 112.00 | 113.50 | 113.50 | -4.54% | 782,830 |
| Feb 23, 2026 | 116.00 | 127.00 | 116.00 | 118.90 | 118.90 | -1.25% | 631,848 |
| Feb 20, 2026 | 123.50 | 126.00 | 120.10 | 120.40 | 120.40 | -0.41% | 1,026,061 |
| Feb 19, 2026 | 126.30 | 127.00 | 120.10 | 120.90 | 120.90 | -4.28% | 646,423 |
| Feb 18, 2026 | 128.00 | 133.70 | 126.30 | 126.30 | 126.30 | -2.62% | 1,087,799 |
| Feb 17, 2026 | 137.70 | 139.00 | 127.20 | 129.70 | 129.70 | -5.95% | 1,740,668 |
| Feb 16, 2026 | 140.10 | 142.60 | 134.30 | 137.90 | 137.90 | -1.29% | 1,227,317 |
| Feb 13, 2026 | 134.00 | 143.50 | 131.50 | 139.70 | 139.70 | 4.64% | 1,488,412 |
| Feb 12, 2026 | 134.90 | 135.90 | 128.60 | 133.50 | 133.50 | 1.83% | 1,173,278 |
| Feb 11, 2026 | 133.90 | 141.40 | 131.00 | 131.10 | 131.10 | -1.65% | 2,014,097 |
| Feb 10, 2026 | 136.80 | 137.10 | 124.50 | 133.30 | 133.30 | -2.56% | 2,226,185 |
| Feb 9, 2026 | 129.00 | 140.00 | 127.50 | 136.80 | 136.80 | 6.05% | 2,121,066 |
| Feb 6, 2026 | 125.90 | 133.00 | 123.10 | 129.00 | 129.00 | 2.79% | 2,170,474 |
| Feb 5, 2026 | 118.60 | 125.90 | 113.00 | 125.50 | 125.50 | 5.73% | 3,403,348 |
| Feb 4, 2026 | 113.30 | 119.00 | 110.10 | 118.70 | 118.70 | 9.60% | 2,877,712 |
| Feb 3, 2026 | 98.60 | 108.30 | 98.40 | 108.30 | 108.30 | 9.95% | 1,278,794 |
| Feb 2, 2026 | 97.55 | 103.00 | 94.60 | 98.50 | 98.50 | 0.97% | 1,795,361 |
| Jan 30, 2026 | 93.60 | 100.40 | 93.10 | 97.55 | 97.55 | 4.22% | 1,788,265 |
| Jan 29, 2026 | 93.65 | 96.80 | 91.30 | 93.60 | 93.60 | -0.05% | 1,713,795 |
| Jan 28, 2026 | 96.80 | 97.20 | 92.10 | 93.65 | 93.65 | -3.25% | 2,391,163 |
| Jan 27, 2026 | 107.40 | 107.50 | 95.80 | 96.80 | 96.80 | -9.02% | 3,241,149 |
| Jan 26, 2026 | 108.10 | 110.00 | 104.70 | 106.40 | 106.40 | -1.12% | 1,695,105 |
| Jan 23, 2026 | 106.20 | 111.00 | 102.40 | 107.60 | 107.60 | 2.57% | 1,779,971 |
| Jan 22, 2026 | 104.90 | 107.50 | 101.10 | 104.90 | 104.90 | - | 1,755,557 |
| Jan 21, 2026 | 100.00 | 107.90 | 98.00 | 104.90 | 104.90 | 4.90% | 2,457,487 |
| Jan 20, 2026 | 97.30 | 101.40 | 92.45 | 100.00 | 100.00 | 2.77% | 3,455,391 |
| Jan 19, 2026 | 92.15 | 99.35 | 92.00 | 97.30 | 97.30 | 5.59% | 2,680,518 |
| Jan 16, 2026 | 92.65 | 93.50 | 89.00 | 92.15 | 92.15 | 1.82% | 1,824,916 |
| Jan 15, 2026 | 86.90 | 91.85 | 86.90 | 90.50 | 90.50 | 3.43% | 2,094,602 |
| Jan 14, 2026 | 87.15 | 93.80 | 85.50 | 87.50 | 87.50 | 0.69% | 3,889,186 |
| Jan 13, 2026 | 86.35 | 89.80 | 84.55 | 86.90 | 86.90 | 0.81% | 2,411,751 |
| Jan 12, 2026 | 86.60 | 92.00 | 85.50 | 86.20 | 86.20 | -0.35% | 3,209,090 |
| Jan 9, 2026 | 90.10 | 93.95 | 85.60 | 86.50 | 86.50 | -0.69% | 5,154,987 |
| Jan 8, 2026 | 79.20 | 87.10 | 77.75 | 87.10 | 87.10 | 9.97% | 3,590,070 |
| Jan 7, 2026 | 77.05 | 84.70 | 76.55 | 79.20 | 79.20 | 2.86% | 5,543,331 |
| Jan 6, 2026 | 76.65 | 80.00 | 74.45 | 77.00 | 77.00 | 3.43% | 4,486,081 |
| Jan 5, 2026 | 67.95 | 74.45 | 67.75 | 74.45 | 74.45 | 9.97% | 1,361,317 |
| Jan 2, 2026 | 68.20 | 70.40 | 66.80 | 67.70 | 67.70 | -0.88% | 1,829,807 |
| Dec 31, 2025 | 71.70 | 74.40 | 68.05 | 68.30 | 68.30 | -4.74% | 3,158,879 |
| Dec 30, 2025 | 66.00 | 72.90 | 65.95 | 71.70 | 71.70 | 8.14% | 4,129,917 |
| Dec 29, 2025 | 70.30 | 72.50 | 66.30 | 66.30 | 66.30 | -2.28% | 4,326,396 |
| Dec 26, 2025 | 62.00 | 67.85 | 61.15 | 67.85 | 67.85 | 9.97% | 2,197,326 |
| Dec 25, 2025 | 61.50 | 64.90 | 59.50 | 61.70 | 61.70 | 1.23% | 2,197,849 |
| Dec 24, 2025 | 63.35 | 63.70 | 59.65 | 60.95 | 60.95 | -3.02% | 1,675,924 |
| Dec 23, 2025 | 64.80 | 68.85 | 62.35 | 62.85 | 62.85 | -3.01% | 2,774,078 |
| Dec 22, 2025 | 68.00 | 71.50 | 64.60 | 64.80 | 64.80 | -0.77% | 3,579,186 |
| Dec 19, 2025 | 59.35 | 65.30 | 58.05 | 65.30 | 65.30 | 9.93% | 3,085,539 |
| Dec 18, 2025 | 59.55 | 63.40 | 58.30 | 59.40 | 59.40 | -1.16% | 2,970,027 |
| Dec 17, 2025 | 59.40 | 62.30 | 57.50 | 60.10 | 60.10 | 5.53% | 5,466,959 |
| Dec 16, 2025 | 52.00 | 56.95 | 51.10 | 56.95 | 56.95 | 9.94% | 1,878,472 |
| Dec 15, 2025 | 54.00 | 55.95 | 51.35 | 51.80 | 51.80 | -4.07% | 2,396,515 |
| Dec 12, 2025 | 47.56 | 56.90 | 47.14 | 54.00 | 54.00 | 3.45% | 10,995,040 |
| Dec 11, 2025 | 52.25 | 54.70 | 52.20 | 52.20 | 52.20 | -9.92% | 2,547,785 |
| Dec 10, 2025 | 66.05 | 68.75 | 57.95 | 57.95 | 57.95 | -9.95% | 4,897,486 |
| Dec 9, 2025 | 58.50 | 64.35 | 58.50 | 64.35 | 64.35 | 10.00% | 3,243,366 |
| Dec 8, 2025 | 59.25 | 60.45 | 57.95 | 58.50 | 58.50 | -1.18% | 1,273,806 |
| Dec 5, 2025 | 59.65 | 60.40 | 57.90 | 59.20 | 59.20 | -1.09% | 1,470,987 |
| Dec 4, 2025 | 62.20 | 63.60 | 59.40 | 59.85 | 59.85 | -3.86% | 2,320,648 |
| Dec 3, 2025 | 56.70 | 62.25 | 56.05 | 62.25 | 62.25 | 9.98% | 3,854,603 |
| Dec 2, 2025 | 58.45 | 59.30 | 56.35 | 56.60 | 56.60 | -3.17% | 988,439 |
| Dec 1, 2025 | 59.20 | 62.90 | 58.40 | 58.45 | 58.45 | -2.66% | 1,441,645 |
| Nov 28, 2025 | 64.35 | 66.00 | 59.95 | 60.05 | 60.05 | -4.83% | 3,830,160 |
| Nov 27, 2025 | 57.40 | 63.10 | 56.00 | 63.10 | 63.10 | 9.93% | 3,701,459 |
| Nov 26, 2025 | 59.95 | 61.00 | 57.40 | 57.40 | 57.40 | -4.25% | 915,517 |
| Nov 25, 2025 | 56.40 | 62.70 | 56.40 | 59.95 | 59.95 | 4.08% | 3,573,813 |
| Nov 24, 2025 | 54.05 | 58.35 | 51.35 | 57.60 | 57.60 | 6.67% | 2,497,497 |
| Nov 21, 2025 | 58.00 | 62.35 | 53.35 | 54.00 | 54.00 | -5.01% | 5,856,031 |
| Nov 20, 2025 | 53.10 | 56.85 | 52.30 | 56.85 | 56.85 | 9.96% | 4,178,573 |
| Nov 19, 2025 | 47.18 | 51.70 | 47.18 | 51.70 | 51.70 | 9.95% | 1,892,442 |
| Nov 18, 2025 | 47.52 | 48.20 | 46.74 | 47.02 | 47.02 | -1.67% | 546,133 |
| Nov 17, 2025 | 47.80 | 49.00 | 47.62 | 47.82 | 47.82 | 0.63% | 635,700 |
| Nov 14, 2025 | 49.50 | 49.50 | 47.48 | 47.52 | 47.52 | -3.34% | 2,197,105 |
| Nov 13, 2025 | 49.58 | 50.10 | 49.16 | 49.16 | 49.16 | -0.85% | 475,508 |
| Nov 12, 2025 | 53.00 | 53.60 | 49.52 | 49.58 | 49.58 | -6.45% | 1,042,718 |
| Nov 11, 2025 | 52.00 | 54.30 | 51.20 | 53.00 | 53.00 | 1.34% | 1,159,907 |
| Nov 10, 2025 | 54.50 | 54.50 | 52.30 | 52.30 | 52.30 | -3.51% | 1,056,937 |
| Nov 7, 2025 | 55.45 | 56.65 | 54.15 | 54.20 | 54.20 | -1.72% | 807,106 |
| Nov 6, 2025 | 55.00 | 56.70 | 54.35 | 55.15 | 55.15 | 1.01% | 1,145,437 |
| Nov 5, 2025 | 54.00 | 55.10 | 53.90 | 54.60 | 54.60 | 1.11% | 739,780 |
| Nov 4, 2025 | 55.75 | 56.80 | 53.20 | 54.00 | 54.00 | -4.42% | 2,192,548 |
| Nov 3, 2025 | 58.05 | 58.95 | 56.30 | 56.50 | 56.50 | -2.25% | 2,038,214 |
| Oct 31, 2025 | 56.20 | 58.20 | 54.80 | 57.80 | 57.80 | 2.85% | 2,518,863 |
| Oct 30, 2025 | 56.00 | 57.25 | 55.80 | 56.20 | 56.20 | -0.35% | 1,423,367 |
| Oct 28, 2025 | 56.80 | 57.80 | 56.15 | 56.40 | 56.40 | -0.18% | 497,045 |
| Oct 27, 2025 | 54.80 | 57.25 | 54.60 | 56.50 | 56.50 | 3.10% | 1,677,026 |
| Oct 24, 2025 | 55.55 | 56.65 | 54.80 | 54.80 | 54.80 | -1.17% | 1,363,188 |
| Oct 23, 2025 | 56.00 | 56.60 | 54.90 | 55.45 | 55.45 | -0.72% | 1,640,907 |
| Oct 22, 2025 | 58.55 | 58.55 | 55.20 | 55.85 | 55.85 | -2.10% | 1,310,062 |
| Oct 21, 2025 | 58.50 | 59.40 | 56.85 | 57.05 | 57.05 | -1.72% | 1,677,986 |
| Oct 20, 2025 | 56.25 | 59.00 | 56.25 | 58.05 | 58.05 | 3.48% | 1,538,818 |
| Oct 17, 2025 | 55.50 | 58.20 | 53.40 | 56.10 | 56.10 | 1.63% | 3,186,126 |