Bahadir Kimya Sanayi ve Ticaret A.S. (IST:BAHKM)
Turkey
· Delayed Price · Currency is TRY 59.20
-0.65 (-1.09%)
At close: Dec 5, 2025
IST:BAHKM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 58.00 | 60.15 | 54.95 | 55.20 | 55.20 | 0.45% | 4,304,639 |
| Oct 15, 2025 | 49.96 | 54.95 | 49.96 | 54.95 | 54.95 | 9.99% | 3,755,595 |
| Oct 14, 2025 | 51.70 | 52.45 | 49.88 | 49.96 | 49.96 | -2.99% | 861,372 |
| Oct 13, 2025 | 52.10 | 52.60 | 50.85 | 51.50 | 51.50 | -2.18% | 716,015 |
| Oct 10, 2025 | 50.50 | 52.90 | 49.96 | 52.65 | 52.65 | 4.05% | 1,079,277 |
| Oct 9, 2025 | 50.85 | 51.80 | 50.00 | 50.60 | 50.60 | -0.30% | 780,817 |
| Oct 8, 2025 | 51.40 | 51.75 | 50.30 | 50.75 | 50.75 | -0.29% | 866,010 |
| Oct 7, 2025 | 50.25 | 51.70 | 49.00 | 50.90 | 50.90 | 1.39% | 1,303,198 |
| Oct 6, 2025 | 50.00 | 52.05 | 49.80 | 50.20 | 50.20 | 0.56% | 1,673,748 |
| Oct 3, 2025 | 50.30 | 50.85 | 49.76 | 49.92 | 49.92 | -0.36% | 1,011,480 |
| Oct 2, 2025 | 50.25 | 51.40 | 50.05 | 50.10 | 50.10 | -0.20% | 527,228 |
| Oct 1, 2025 | 49.38 | 52.30 | 49.38 | 50.20 | 50.20 | 1.83% | 868,517 |
| Sep 30, 2025 | 50.15 | 52.50 | 49.30 | 49.30 | 49.30 | -1.50% | 867,756 |
| Sep 29, 2025 | 52.45 | 52.45 | 50.05 | 50.05 | 50.05 | -4.67% | 1,289,983 |
| Sep 26, 2025 | 52.30 | 53.90 | 51.75 | 52.50 | 52.50 | 0.38% | 880,890 |
| Sep 25, 2025 | 54.00 | 54.35 | 52.15 | 52.30 | 52.30 | -3.15% | 779,546 |
| Sep 24, 2025 | 53.40 | 57.45 | 52.80 | 54.00 | 54.00 | 1.22% | 2,920,013 |
| Sep 23, 2025 | 55.30 | 56.00 | 53.20 | 53.35 | 53.35 | -3.53% | 1,133,842 |
| Sep 22, 2025 | 56.40 | 58.25 | 55.25 | 55.30 | 55.30 | -1.34% | 2,538,062 |
| Sep 19, 2025 | 51.80 | 56.70 | 51.35 | 56.05 | 56.05 | 8.62% | 4,131,739 |
| Sep 18, 2025 | 53.65 | 53.65 | 51.60 | 51.60 | 51.60 | -2.09% | 659,723 |
| Sep 17, 2025 | 53.65 | 55.55 | 52.50 | 52.70 | 52.70 | -1.59% | 868,753 |
| Sep 16, 2025 | 52.95 | 55.00 | 52.90 | 53.55 | 53.55 | 1.13% | 578,833 |
| Sep 15, 2025 | 49.50 | 53.70 | 48.46 | 52.95 | 52.95 | 6.97% | 949,884 |
| Sep 12, 2025 | 52.60 | 52.65 | 47.68 | 49.50 | 49.50 | -4.44% | 1,250,342 |
| Sep 11, 2025 | 56.00 | 58.00 | 51.30 | 51.80 | 51.80 | -8.56% | 1,693,607 |
| Sep 10, 2025 | 60.15 | 60.70 | 56.60 | 56.65 | 56.65 | -5.58% | 811,127 |
| Sep 9, 2025 | 55.80 | 60.70 | 55.80 | 60.00 | 60.00 | 7.24% | 1,455,782 |
| Sep 8, 2025 | 56.40 | 57.25 | 55.00 | 55.95 | 55.95 | -1.41% | 603,714 |
| Sep 5, 2025 | 58.70 | 58.70 | 56.70 | 56.75 | 56.75 | -2.66% | 457,743 |
| Sep 4, 2025 | 58.55 | 60.00 | 57.85 | 58.30 | 58.30 | -1.19% | 715,427 |
| Sep 3, 2025 | 58.30 | 59.35 | 57.60 | 59.00 | 59.00 | 1.20% | 580,539 |
| Sep 2, 2025 | 58.50 | 60.50 | 56.50 | 58.30 | 58.30 | 0.60% | 1,528,088 |
| Sep 1, 2025 | 57.00 | 60.05 | 55.85 | 57.95 | 57.95 | 2.93% | 1,140,529 |
| Aug 29, 2025 | 55.00 | 59.15 | 55.00 | 56.30 | 56.30 | 0.81% | 1,278,533 |
| Aug 28, 2025 | 59.30 | 59.40 | 55.30 | 55.85 | 55.85 | -5.82% | 1,561,657 |
| Aug 27, 2025 | 61.50 | 62.35 | 58.45 | 59.30 | 59.30 | -2.79% | 1,060,423 |
| Aug 26, 2025 | 62.25 | 64.00 | 60.50 | 61.00 | 61.00 | -2.01% | 976,124 |
| Aug 25, 2025 | 62.50 | 63.40 | 61.30 | 62.25 | 62.25 | 0.32% | 1,194,602 |
| Aug 22, 2025 | 66.65 | 67.00 | 61.15 | 62.05 | 62.05 | -5.77% | 3,927,540 |
| Aug 21, 2025 | 61.90 | 68.00 | 61.85 | 65.85 | 65.85 | 5.95% | 2,235,191 |
| Aug 20, 2025 | 66.80 | 67.85 | 62.15 | 62.15 | 62.15 | -6.12% | 1,820,277 |
| Aug 19, 2025 | 65.20 | 67.90 | 64.80 | 66.20 | 66.20 | 0.99% | 1,260,355 |
| Aug 18, 2025 | 66.40 | 69.20 | 63.55 | 65.55 | 65.55 | 0.15% | 3,571,623 |
| Aug 15, 2025 | 59.20 | 65.45 | 58.65 | 65.45 | 65.45 | 10.00% | 3,230,440 |
| Aug 14, 2025 | 57.80 | 60.10 | 57.10 | 59.50 | 59.50 | 3.30% | 1,736,324 |
| Aug 13, 2025 | 56.50 | 59.00 | 55.95 | 57.60 | 57.60 | 1.95% | 1,589,786 |
| Aug 12, 2025 | 55.70 | 56.50 | 54.20 | 56.50 | 56.50 | -0.18% | 1,078,020 |
| Aug 11, 2025 | 56.65 | 57.15 | 55.50 | 56.60 | 56.60 | 0.98% | 1,191,131 |
| Aug 8, 2025 | 58.00 | 58.30 | 56.05 | 56.05 | 56.05 | -3.20% | 911,594 |
| Aug 7, 2025 | 55.00 | 59.20 | 54.80 | 57.90 | 57.90 | 5.66% | 2,217,161 |
| Aug 6, 2025 | 55.50 | 55.65 | 54.25 | 54.80 | 54.80 | -0.81% | 720,027 |
| Aug 5, 2025 | 56.00 | 56.25 | 54.95 | 55.25 | 55.25 | -1.69% | 916,011 |
| Aug 4, 2025 | 53.60 | 57.40 | 53.30 | 56.20 | 56.20 | 5.34% | 1,628,171 |
| Aug 1, 2025 | 55.25 | 55.50 | 53.00 | 53.35 | 53.35 | -3.09% | 960,384 |
| Jul 31, 2025 | 56.15 | 56.55 | 54.25 | 55.05 | 55.05 | -1.96% | 1,016,463 |
| Jul 30, 2025 | 54.50 | 56.75 | 54.50 | 56.15 | 56.15 | 2.09% | 914,709 |
| Jul 29, 2025 | 55.50 | 57.10 | 54.20 | 55.00 | 55.00 | - | 1,377,379 |
| Jul 28, 2025 | 58.05 | 58.05 | 54.60 | 55.00 | 55.00 | -4.26% | 1,459,919 |
| Jul 25, 2025 | 55.20 | 58.40 | 52.50 | 57.45 | 57.45 | 5.41% | 2,281,060 |
| Jul 24, 2025 | 54.40 | 54.70 | 53.35 | 54.50 | 54.50 | 1.30% | 1,089,669 |
| Jul 23, 2025 | 53.00 | 54.75 | 52.70 | 53.80 | 53.80 | 1.70% | 1,397,741 |
| Jul 22, 2025 | 52.00 | 55.65 | 52.00 | 52.90 | 52.90 | 1.73% | 3,079,430 |
| Jul 21, 2025 | 48.70 | 52.60 | 48.10 | 52.00 | 52.00 | 7.66% | 2,814,718 |
| Jul 18, 2025 | 48.12 | 48.40 | 46.64 | 48.30 | 48.30 | 0.42% | 1,425,820 |