Skip to main content
Bms Celik Hasir Sanayi Ve Ticaret Anonim Sirketi (IST:BMSCH)
Turkey flag Turkey · Delayed Price · Currency is TRY
18.50
+0.50 (2.78%)
Last updated: Mar 9, 2026, 3:29 PM GMT+3

IST:BMSCH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.0018.2617.5618.0018.000.78%2,648,781
Mar 5, 202617.5917.9217.5817.8617.861.53%2,358,185
Mar 4, 202617.6817.7017.2517.5917.591.56%1,586,167
Mar 3, 202617.0317.9016.9317.3217.321.70%3,999,905
Mar 2, 202615.8018.4715.8017.0317.03-2.13%3,051,288
Feb 27, 202617.1917.4516.3517.4017.401.22%3,548,063
Feb 26, 202616.8518.0016.2217.1917.192.02%6,474,739
Feb 25, 202617.2917.4116.7816.8516.85-2.38%2,349,058
Feb 24, 202617.6017.6017.2117.2617.26-1.48%1,312,198
Feb 23, 202617.2517.8817.2517.5217.521.80%2,981,116
Feb 20, 202617.0517.4017.0417.2117.210.94%1,492,136
Feb 19, 202617.7017.7016.9217.0517.05-3.34%2,047,396
Feb 18, 202617.6518.0517.6217.6417.64-0.06%2,929,117
Feb 17, 202617.9117.9317.0217.6517.65-1.07%2,949,431
Feb 16, 202617.9318.0817.8017.8417.840.17%2,566,019
Feb 13, 202618.1218.2817.7017.8117.81-2.09%2,413,340
Feb 12, 202617.9518.3517.7518.1918.191.34%4,209,495
Feb 11, 202618.0918.1717.7217.9517.95-0.88%3,130,927
Feb 10, 202618.3418.4617.4418.1118.11-1.25%2,503,656
Feb 9, 202618.5118.8117.8618.3418.34-0.43%2,469,731
Feb 6, 202619.0019.1118.3118.4218.42-3.21%3,838,505
Feb 5, 202619.0319.2518.0919.0319.030.16%4,127,257
Feb 4, 202619.3119.5218.8319.0019.00-1.50%2,790,959
Feb 3, 202618.7820.0818.7819.2919.292.93%9,073,344
Feb 2, 202618.3019.2618.2118.7418.741.52%4,290,093
Jan 30, 202618.3519.2017.7518.4618.460.60%7,590,022
Jan 29, 202618.8019.7318.2818.3518.35-2.34%13,078,686
Jan 28, 202617.0518.7916.6918.7918.799.95%13,830,220
Jan 27, 202616.3717.6516.3617.0917.094.78%10,837,200
Jan 26, 202616.8416.8616.1916.3116.31-3.09%3,383,731
Jan 23, 202616.9017.2016.7616.8316.83-0.36%4,003,515
Jan 22, 202617.4017.5016.7516.8916.89-2.93%4,923,032
Jan 21, 202617.7817.8916.9217.4017.40-1.30%3,800,725
Jan 20, 202618.0318.1517.5417.6317.63-2.16%3,473,873
Jan 19, 202618.0018.5917.8618.0218.020.90%5,465,547
Jan 16, 202618.5218.5217.8017.8617.86-3.98%4,829,781
Jan 15, 202618.7419.2917.5018.6018.60-0.48%9,053,946
Jan 14, 202619.8019.9517.9618.6918.69-5.61%9,724,953
Jan 13, 202621.1421.2419.5019.8019.80-5.62%9,904,331
Jan 12, 202620.7421.4820.3620.9820.981.16%8,117,251
Jan 9, 202619.7723.5819.7720.7420.74-5.56%47,418,260
Jan 8, 202622.0022.6021.9621.9621.96-10.00%4,995,783
Jan 7, 202626.0027.2224.4024.4024.40-9.96%28,756,290
Jan 6, 202627.1028.5027.1027.1027.10-9.97%10,512,260
Jan 5, 202633.4433.4430.1030.1030.10-9.99%42,044,160
Jan 2, 202630.4033.4430.4033.4433.4410.00%15,893,180
Dec 31, 202528.2831.3027.8630.4030.406.67%17,961,300
Dec 30, 202526.2828.5026.1228.5028.508.45%5,792,117
Dec 29, 202526.5027.1825.7626.2826.280.15%1,794,464
Dec 26, 202525.6826.5625.4626.2426.242.18%1,810,869
Dec 25, 202525.9826.1825.5625.6825.680.71%835,256
Dec 24, 202526.4226.8625.5025.5025.50-3.48%1,926,132
Dec 23, 202525.0227.5223.8026.4226.425.60%4,538,768
Dec 22, 202525.3826.0624.2025.0225.02-0.40%2,611,287
Dec 19, 202526.6426.8225.1225.1225.12-5.71%1,240,916
Dec 18, 202526.7626.8425.8426.6426.640.45%1,396,351
Dec 17, 202527.3827.8026.5226.5226.52-3.14%1,526,830
Dec 16, 202527.1228.6027.0027.3827.380.37%4,214,605
Dec 15, 202525.3227.2825.3227.2827.288.00%4,554,935
Dec 12, 202525.5826.0625.1625.2625.26-1.02%1,584,673
Dec 11, 202525.1025.8624.6825.5225.521.75%2,590,728
Dec 10, 202524.3825.5223.8225.0825.083.12%3,642,532
Dec 9, 202525.1825.6624.1024.3224.32-4.63%4,156,237
Dec 8, 202527.0027.0825.2225.5025.50-4.57%5,099,758
Dec 5, 202526.2828.4224.6426.7226.721.21%9,601,033
Dec 4, 202525.0027.4024.4226.4026.405.94%9,933,043
Dec 3, 202523.7025.4023.7024.9224.922.55%4,785,944
Dec 2, 202524.4025.1023.6824.3024.30-0.41%5,964,075
Dec 1, 202522.5824.4422.2424.4024.409.81%8,094,957
Nov 28, 202521.8623.0821.6822.2222.220.91%5,523,836
Nov 27, 202520.9622.8420.0222.0222.025.56%5,409,702
Nov 26, 202520.4821.2020.2020.8620.861.86%1,877,734
Nov 25, 202521.5022.1220.4420.4820.48-6.99%2,942,835
Nov 24, 202522.0023.9821.4022.0222.021.01%11,415,960
Nov 21, 202519.8721.8019.7021.8021.809.93%4,800,353
Nov 20, 202519.5020.2019.5019.8319.83-0.35%1,015,960
Nov 19, 202519.9720.7019.2619.9019.90-0.35%2,312,298
Nov 18, 202520.7221.0419.9419.9719.97-2.87%1,860,566
Nov 17, 202519.8621.2219.7120.5620.563.58%3,305,948
Nov 14, 202519.9020.7619.2619.8519.85-0.25%1,963,312
Nov 13, 202519.5320.3019.4819.9019.901.89%2,338,810
Nov 12, 202520.3620.6019.4519.5319.53-4.36%1,564,307
Nov 11, 202520.0020.9419.3720.4220.422.10%3,371,542
Nov 10, 202520.4020.9619.4020.0020.00-1.96%2,468,668
Nov 7, 202522.1223.2420.4020.4020.40-7.78%4,088,770
Nov 6, 202520.8422.6420.8422.1222.126.24%4,365,370
Nov 5, 202521.5822.2220.7220.8220.82-2.44%3,250,627
Nov 4, 202522.4822.6621.2221.3421.34-4.30%3,951,853
Nov 3, 202520.3422.3420.3422.3022.309.74%5,874,483
Oct 31, 202519.0020.7018.9720.3220.327.46%4,460,142
Oct 30, 202517.9719.5017.2618.9118.915.23%4,533,774
Oct 28, 202519.4219.4217.5417.9717.97-6.50%2,791,333
Oct 27, 202519.8520.3618.7519.2219.22-3.17%5,591,041
Oct 24, 202518.5719.8518.2019.8519.859.97%8,954,408
Oct 23, 202517.5818.7817.3718.0518.052.67%3,883,698
Oct 22, 202516.8217.7316.7217.5817.584.64%3,908,515
Oct 21, 202515.8017.0315.8016.8016.806.73%3,258,913
Oct 20, 202516.4916.7515.7415.7415.74-4.55%1,579,812
Oct 17, 202516.7316.8916.2016.4916.49-1.43%1,978,435
Oct 16, 202516.6417.0616.2216.7316.730.24%2,966,981