Skip to main content
Bms Celik Hasir Sanayi Ve Ticaret Anonim Sirketi (IST:BMSCH)
Turkey flag Turkey · Delayed Price · Currency is TRY
17.81
-0.44 (-2.41%)
At close: Apr 28, 2026

IST:BMSCH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.2518.5017.8017.8117.81-2.41%2,379,398
Apr 27, 202618.2218.9617.9118.2518.25-1.14%4,850,554
Apr 24, 202618.8019.5918.0118.4618.46-1.55%7,065,686
Apr 22, 202618.8019.6818.3518.7518.751.41%11,610,890
Apr 21, 202617.1918.8517.1918.4918.497.88%17,413,320
Apr 20, 202616.7217.5616.5017.1417.142.57%3,909,914
Apr 17, 202616.2516.7116.0916.7116.712.96%1,614,946
Apr 16, 202616.7016.7816.0216.2316.23-2.35%1,598,601
Apr 15, 202616.2916.6316.2816.6216.622.03%1,345,839
Apr 14, 202616.1416.6615.9416.2916.292.52%2,312,966
Apr 13, 202616.2916.3015.8515.8915.89-2.46%1,628,082
Apr 10, 202616.3016.4216.1416.2916.290.62%1,851,612
Apr 9, 202616.2216.4516.1916.1916.19-1.22%1,805,069
Apr 8, 202616.6816.8016.3316.3916.391.24%2,350,893
Apr 7, 202616.7216.8816.1416.1916.19-3.17%1,611,686
Apr 6, 202616.6516.8716.5516.7216.720.42%1,128,939
Apr 3, 202616.7516.9116.6116.6516.65-0.83%1,072,137
Apr 2, 202617.1317.1316.6716.7916.79-2.16%1,776,032
Apr 1, 202617.3817.3817.1117.1617.160.94%1,074,916
Mar 31, 202617.0417.3817.0017.0017.00-0.41%1,307,344
Mar 30, 202617.5417.8817.0717.0717.07-2.46%2,174,598
Mar 27, 202617.0518.1016.8817.5017.502.88%3,827,854
Mar 26, 202616.8617.5516.5817.0117.010.83%3,262,969
Mar 25, 202617.0817.3516.7616.8716.87-1.35%1,856,301
Mar 24, 202617.5918.0017.0217.1017.10-2.79%1,568,010
Mar 23, 202617.8618.0517.0317.5917.59-0.90%1,834,552
Mar 19, 202617.9317.9917.7517.7517.75-1.00%437,181
Mar 18, 202618.1118.4517.7517.9317.93-2.55%1,197,671
Mar 17, 202618.7518.9418.4018.4018.40-1.87%1,223,061
Mar 16, 202618.8219.3518.5418.7518.75-0.37%2,865,259
Mar 13, 202618.9819.1518.5118.8218.82-0.84%1,822,340
Mar 12, 202618.7018.9818.3218.9818.981.44%1,720,111
Mar 11, 202618.8618.8618.0318.7118.71-0.69%2,205,662
Mar 10, 202618.7019.1518.4018.8418.840.75%3,133,396
Mar 9, 202618.0018.8417.5818.7018.703.89%4,306,298
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%13,078,680
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