BIM Birlesik Magazalar A.S. (IST:BIMAS)
Turkey
· Delayed Price · Currency is TRY 730.00
-22.50 (-2.99%)
Apr 28, 2026, 6:09 PM GMT+3
IST:BIMAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 752.00 | 752.50 | 729.00 | 730.00 | 730.00 | -2.99% | 3,480,818 |
| Apr 27, 2026 | 761.50 | 764.00 | 751.50 | 752.50 | 752.50 | -0.99% | 3,008,305 |
| Apr 24, 2026 | 761.00 | 761.50 | 747.00 | 760.00 | 760.00 | -0.39% | 3,729,933 |
| Apr 22, 2026 | 758.00 | 770.50 | 752.50 | 763.00 | 763.00 | 1.40% | 4,334,906 |
| Apr 21, 2026 | 758.50 | 765.00 | 752.50 | 752.50 | 752.50 | -0.46% | 2,912,672 |
| Apr 20, 2026 | 755.50 | 764.50 | 750.00 | 756.00 | 756.00 | -1.18% | 3,426,728 |
| Apr 17, 2026 | 748.00 | 770.50 | 742.50 | 765.00 | 765.00 | 2.55% | 5,990,677 |
| Apr 16, 2026 | 758.50 | 765.00 | 744.00 | 746.00 | 746.00 | -0.93% | 3,345,344 |
| Apr 15, 2026 | 755.50 | 766.00 | 750.00 | 753.00 | 753.00 | 0.13% | 3,493,631 |
| Apr 14, 2026 | 748.50 | 763.50 | 743.50 | 752.00 | 752.00 | 1.08% | 5,552,779 |
| Apr 13, 2026 | 739.50 | 744.00 | 730.00 | 744.00 | 744.00 | -0.93% | 5,205,580 |
| Apr 10, 2026 | 744.00 | 751.50 | 734.50 | 751.00 | 751.00 | 1.62% | 4,765,926 |
| Apr 9, 2026 | 726.00 | 746.00 | 724.00 | 739.00 | 739.00 | 1.72% | 4,761,088 |
| Apr 8, 2026 | 710.00 | 739.50 | 710.00 | 726.50 | 726.50 | 5.98% | 7,915,225 |
| Apr 7, 2026 | 691.00 | 697.50 | 683.50 | 685.50 | 685.50 | -0.80% | 4,374,254 |
| Apr 6, 2026 | 691.00 | 696.00 | 685.00 | 691.00 | 691.00 | - | 4,680,137 |
| Apr 3, 2026 | 707.00 | 708.00 | 686.50 | 691.00 | 691.00 | -1.78% | 4,217,711 |
| Apr 2, 2026 | 683.00 | 710.50 | 681.00 | 703.50 | 703.50 | 2.10% | 5,841,313 |
| Apr 1, 2026 | 694.00 | 700.00 | 688.50 | 689.00 | 689.00 | 0.88% | 4,391,380 |
| Mar 31, 2026 | 681.00 | 690.00 | 673.50 | 683.00 | 683.00 | 0.89% | 4,164,035 |
| Mar 30, 2026 | 669.00 | 682.00 | 662.50 | 677.00 | 677.00 | 0.97% | 2,830,706 |
| Mar 27, 2026 | 679.50 | 685.00 | 670.50 | 670.50 | 670.50 | -0.37% | 3,611,367 |
| Mar 26, 2026 | 705.00 | 705.00 | 673.00 | 673.00 | 673.00 | -4.54% | 5,309,794 |
| Mar 25, 2026 | 685.50 | 708.00 | 685.50 | 705.00 | 705.00 | 3.75% | 7,038,627 |
| Mar 24, 2026 | 689.00 | 689.50 | 673.00 | 679.50 | 679.50 | -1.81% | 4,085,475 |
| Mar 23, 2026 | 685.00 | 693.00 | 653.00 | 692.00 | 692.00 | - | 7,398,200 |
| Mar 19, 2026 | 671.50 | 692.00 | 663.00 | 692.00 | 692.00 | 2.52% | 2,610,888 |
| Mar 18, 2026 | 688.00 | 694.00 | 667.50 | 675.00 | 675.00 | -1.89% | 4,430,021 |
| Mar 17, 2026 | 687.00 | 692.00 | 681.50 | 688.00 | 688.00 | 0.73% | 3,001,251 |
| Mar 16, 2026 | 707.00 | 707.50 | 677.50 | 683.00 | 683.00 | -3.39% | 4,413,826 |
| Mar 13, 2026 | 708.50 | 715.00 | 697.00 | 707.00 | 707.00 | -0.21% | 4,379,863 |
| Mar 12, 2026 | 692.50 | 721.00 | 688.00 | 708.50 | 708.50 | 2.02% | 8,743,224 |
| Mar 11, 2026 | 665.00 | 697.50 | 665.00 | 694.50 | 694.50 | 6.44% | 10,488,660 |
| Mar 10, 2026 | 654.00 | 658.00 | 644.50 | 652.50 | 652.50 | 2.03% | 4,570,499 |
| Mar 9, 2026 | 608.50 | 640.00 | 607.50 | 639.50 | 639.50 | 2.98% | 5,835,692 |
| Mar 6, 2026 | 645.00 | 647.00 | 617.00 | 621.00 | 621.00 | -3.72% | 5,508,779 |
| Mar 5, 2026 | 664.00 | 668.50 | 645.00 | 645.00 | 645.00 | -2.20% | 4,093,887 |
| Mar 4, 2026 | 652.00 | 662.50 | 638.50 | 659.50 | 659.50 | 1.00% | 6,110,471 |
| Mar 3, 2026 | 676.50 | 688.00 | 652.50 | 653.00 | 653.00 | -3.19% | 5,744,370 |
| Mar 2, 2026 | 630.00 | 683.00 | 628.00 | 674.50 | 674.50 | 1.05% | 6,640,500 |
| Feb 27, 2026 | 682.00 | 683.00 | 653.00 | 667.50 | 667.50 | -1.48% | 8,792,595 |
| Feb 26, 2026 | 685.00 | 685.00 | 662.00 | 677.50 | 677.50 | -0.88% | 5,358,197 |
| Feb 25, 2026 | 693.50 | 695.00 | 678.50 | 683.50 | 683.50 | -1.01% | 3,912,230 |
| Feb 24, 2026 | 687.50 | 696.50 | 685.00 | 690.50 | 690.50 | 0.22% | 4,830,183 |
| Feb 23, 2026 | 696.00 | 702.50 | 687.50 | 689.00 | 689.00 | 0.73% | 5,175,401 |
| Feb 20, 2026 | 690.50 | 697.00 | 672.50 | 684.00 | 684.00 | -0.87% | 5,628,151 |
| Feb 19, 2026 | 710.00 | 710.00 | 684.00 | 690.00 | 690.00 | -2.13% | 6,840,224 |
| Feb 18, 2026 | 701.00 | 719.00 | 691.00 | 705.00 | 705.00 | 0.86% | 9,589,362 |
| Feb 17, 2026 | 716.00 | 716.00 | 699.00 | 699.00 | 699.00 | -2.37% | 5,858,202 |
| Feb 16, 2026 | 712.00 | 724.50 | 707.00 | 716.00 | 716.00 | 1.20% | 7,059,770 |
| Feb 13, 2026 | 702.00 | 714.00 | 698.50 | 707.50 | 707.50 | 0.86% | 8,559,771 |
| Feb 12, 2026 | 703.00 | 708.50 | 690.00 | 701.50 | 701.50 | 0.50% | 9,554,981 |
| Feb 11, 2026 | 694.00 | 711.00 | 685.00 | 698.00 | 698.00 | -0.07% | 6,904,914 |
| Feb 10, 2026 | 704.00 | 706.00 | 693.50 | 698.50 | 698.50 | -0.78% | 5,737,416 |
| Feb 9, 2026 | 690.00 | 708.50 | 688.50 | 704.00 | 704.00 | 3.07% | 6,291,849 |
| Feb 6, 2026 | 676.50 | 686.50 | 674.00 | 683.00 | 683.00 | 0.96% | 5,137,555 |
| Feb 5, 2026 | 685.00 | 698.00 | 676.50 | 676.50 | 676.50 | -1.74% | 8,121,090 |
| Feb 4, 2026 | 690.00 | 693.00 | 680.50 | 688.50 | 688.50 | 0.73% | 6,219,789 |
| Feb 3, 2026 | 674.50 | 698.50 | 670.00 | 683.50 | 683.50 | 2.70% | 12,108,570 |
| Feb 2, 2026 | 652.50 | 680.50 | 638.00 | 665.50 | 665.50 | 0.23% | 12,078,520 |
| Jan 30, 2026 | 677.00 | 677.00 | 656.00 | 664.00 | 664.00 | -1.63% | 8,229,381 |
| Jan 29, 2026 | 645.50 | 679.50 | 640.50 | 675.00 | 675.00 | 5.97% | 13,619,680 |
| Jan 28, 2026 | 626.00 | 643.50 | 626.00 | 637.00 | 637.00 | 1.92% | 7,104,185 |
| Jan 27, 2026 | 635.00 | 637.50 | 625.00 | 625.00 | 625.00 | -1.26% | 5,942,296 |
| Jan 26, 2026 | 625.00 | 636.50 | 622.00 | 633.00 | 633.00 | 0.72% | 6,922,029 |
| Jan 23, 2026 | 629.00 | 639.50 | 624.50 | 628.50 | 628.50 | 0.40% | 6,970,585 |
| Jan 22, 2026 | 622.00 | 639.50 | 617.00 | 626.00 | 626.00 | 2.45% | 12,669,440 |
| Jan 21, 2026 | 620.00 | 624.50 | 610.50 | 611.00 | 611.00 | -1.13% | 5,758,048 |
| Jan 20, 2026 | 621.00 | 625.50 | 613.50 | 618.00 | 618.00 | -0.48% | 8,187,912 |
| Jan 19, 2026 | 654.00 | 655.00 | 621.00 | 621.00 | 621.00 | -4.02% | 8,437,395 |
| Jan 16, 2026 | 625.50 | 647.50 | 622.00 | 647.00 | 647.00 | 3.60% | 9,513,686 |
| Jan 15, 2026 | 623.00 | 629.00 | 615.00 | 624.50 | 624.50 | 0.48% | 8,463,738 |
| Jan 14, 2026 | 648.50 | 655.50 | 620.00 | 621.50 | 621.50 | -3.34% | 10,274,710 |
| Jan 13, 2026 | 619.00 | 655.00 | 618.00 | 643.00 | 643.00 | 3.88% | 12,488,050 |
| Jan 12, 2026 | 612.00 | 632.00 | 604.00 | 619.00 | 619.00 | 2.40% | 8,361,304 |
| Jan 9, 2026 | 598.00 | 604.50 | 591.50 | 604.50 | 604.50 | 2.11% | 5,532,142 |
| Jan 8, 2026 | 587.00 | 593.00 | 575.00 | 592.00 | 592.00 | 0.85% | 5,753,649 |
| Jan 7, 2026 | 578.00 | 590.50 | 574.50 | 587.00 | 587.00 | 2.35% | 7,150,058 |
| Jan 6, 2026 | 556.00 | 579.00 | 551.00 | 573.50 | 573.50 | 3.61% | 10,141,720 |
| Jan 5, 2026 | 543.50 | 563.50 | 543.00 | 553.50 | 553.50 | 1.93% | 8,545,964 |
| Jan 2, 2026 | 536.50 | 544.00 | 535.50 | 543.00 | 543.00 | 1.21% | 3,243,966 |
| Dec 31, 2025 | 540.00 | 547.50 | 535.00 | 536.50 | 536.50 | -0.46% | 5,758,865 |
| Dec 30, 2025 | 531.50 | 540.50 | 526.50 | 539.00 | 539.00 | 1.70% | 5,653,007 |
| Dec 29, 2025 | 543.50 | 544.50 | 529.00 | 530.00 | 530.00 | -2.48% | 4,593,556 |
| Dec 26, 2025 | 549.00 | 551.00 | 541.00 | 543.50 | 543.50 | -0.82% | 3,040,155 |
| Dec 25, 2025 | 552.00 | 554.50 | 548.00 | 548.00 | 548.00 | -0.72% | 2,233,663 |
| Dec 24, 2025 | 544.00 | 565.50 | 543.50 | 552.00 | 552.00 | 3.08% | 13,338,090 |
| Dec 23, 2025 | 541.00 | 548.00 | 533.50 | 535.50 | 535.50 | -0.83% | 5,416,475 |
| Dec 22, 2025 | 552.50 | 553.50 | 538.50 | 540.00 | 540.00 | -1.82% | 3,634,398 |
| Dec 19, 2025 | 545.00 | 552.00 | 544.00 | 550.00 | 550.00 | 1.01% | 5,414,920 |
| Dec 18, 2025 | 553.50 | 556.00 | 542.00 | 544.50 | 544.50 | -1.27% | 6,057,717 |
| Dec 17, 2025 | 562.00 | 563.50 | 547.00 | 551.50 | 551.50 | -2.65% | 6,024,210 |
| Dec 16, 2025 | 573.50 | 574.50 | 565.00 | 566.50 | 561.50 | -1.22% | 6,333,466 |
| Dec 15, 2025 | 559.00 | 576.00 | 556.50 | 573.50 | 568.44 | 2.96% | 6,500,737 |
| Dec 12, 2025 | 555.00 | 558.50 | 549.50 | 557.00 | 552.08 | 0.54% | 4,583,665 |
| Dec 11, 2025 | 536.00 | 555.50 | 531.00 | 554.00 | 549.11 | 3.94% | 11,497,320 |
| Dec 10, 2025 | 529.00 | 540.00 | 527.50 | 533.00 | 528.30 | 1.33% | 7,750,769 |
| Dec 9, 2025 | 527.50 | 531.50 | 523.50 | 526.00 | 521.36 | -0.28% | 4,221,243 |
| Dec 8, 2025 | 517.50 | 533.00 | 513.00 | 527.50 | 522.84 | 2.53% | 8,749,426 |
| Dec 5, 2025 | 529.00 | 531.00 | 512.00 | 514.50 | 509.96 | -2.65% | 10,099,210 |