Bms Birlesik Metal Sanayi ve Ticaret A.S. (IST:BMSTL)
Turkey
· Delayed Price · Currency is TRY 78.20
+0.20 (0.26%)
Last updated: Mar 9, 2026, 3:58 PM GMT+3
IST:BMSTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 79.10 | 82.60 | 75.15 | 80.05 | 80.05 | 2.63% | 6,628,505 |
| Mar 6, 2026 | 71.90 | 78.25 | 71.65 | 78.00 | 78.00 | 9.63% | 8,465,025 |
| Mar 5, 2026 | 66.90 | 72.70 | 66.10 | 71.15 | 71.15 | 7.64% | 17,610,590 |
| Mar 4, 2026 | 67.25 | 69.15 | 65.95 | 66.10 | 66.10 | -3.78% | 3,640,320 |
| Mar 3, 2026 | 67.00 | 73.70 | 66.30 | 68.70 | 68.70 | 2.54% | 8,880,803 |
| Mar 2, 2026 | 67.00 | 73.60 | 67.00 | 67.00 | 67.00 | -9.95% | 5,252,054 |
| Feb 27, 2026 | 76.95 | 82.15 | 73.55 | 74.40 | 74.40 | -5.82% | 6,217,263 |
| Feb 26, 2026 | 83.95 | 85.50 | 76.00 | 79.00 | 79.00 | -5.95% | 4,388,731 |
| Feb 25, 2026 | 92.95 | 94.35 | 83.70 | 84.00 | 84.00 | -9.63% | 8,767,463 |
| Feb 24, 2026 | 91.30 | 95.15 | 89.45 | 92.95 | 92.95 | 1.86% | 3,375,479 |
| Feb 23, 2026 | 93.00 | 95.95 | 91.25 | 91.25 | 91.25 | -0.65% | 2,357,359 |
| Feb 20, 2026 | 90.10 | 92.75 | 85.65 | 91.85 | 91.85 | 1.94% | 3,041,273 |
| Feb 19, 2026 | 95.05 | 95.45 | 88.00 | 90.10 | 90.10 | -5.21% | 2,792,082 |
| Feb 18, 2026 | 95.00 | 96.65 | 94.55 | 95.05 | 95.05 | 0.05% | 1,913,343 |
| Feb 17, 2026 | 96.45 | 98.55 | 93.35 | 95.00 | 95.00 | -1.91% | 5,815,976 |
| Feb 16, 2026 | 96.85 | 102.00 | 96.85 | 96.85 | 96.85 | -9.99% | 16,088,220 |
| Feb 13, 2026 | 119.50 | 122.90 | 107.60 | 107.60 | 107.60 | -9.96% | 4,276,871 |
| Feb 12, 2026 | 112.00 | 119.90 | 110.60 | 119.50 | 119.50 | 7.27% | 5,355,806 |
| Feb 11, 2026 | 111.20 | 113.70 | 110.70 | 111.40 | 111.40 | - | 1,506,322 |
| Feb 10, 2026 | 111.00 | 112.50 | 110.50 | 111.40 | 111.40 | 0.45% | 1,468,303 |
| Feb 9, 2026 | 114.00 | 114.40 | 110.90 | 110.90 | 110.90 | -1.42% | 1,828,559 |
| Feb 6, 2026 | 109.10 | 114.40 | 107.80 | 112.50 | 112.50 | 3.02% | 4,153,518 |
| Feb 5, 2026 | 102.50 | 112.00 | 101.30 | 109.20 | 109.20 | 6.54% | 3,837,528 |
| Feb 4, 2026 | 102.00 | 103.30 | 101.30 | 102.50 | 102.50 | 0.49% | 1,988,067 |
| Feb 3, 2026 | 103.20 | 103.60 | 101.40 | 102.00 | 102.00 | -0.39% | 2,708,012 |
| Feb 2, 2026 | 101.40 | 106.50 | 101.30 | 102.40 | 102.40 | 0.39% | 3,213,095 |
| Jan 30, 2026 | 97.10 | 103.90 | 97.00 | 102.00 | 102.00 | 5.64% | 4,464,387 |
| Jan 29, 2026 | 95.00 | 99.00 | 94.55 | 96.55 | 96.55 | 1.63% | 3,808,156 |
| Jan 28, 2026 | 98.70 | 100.60 | 95.00 | 95.00 | 95.00 | -2.96% | 4,979,766 |
| Jan 27, 2026 | 88.95 | 97.90 | 87.70 | 97.90 | 97.90 | 10.00% | 10,262,350 |
| Jan 26, 2026 | 91.45 | 91.65 | 88.55 | 89.00 | 89.00 | -2.79% | 2,136,080 |
| Jan 23, 2026 | 91.50 | 94.70 | 90.05 | 91.55 | 91.55 | 0.05% | 4,377,966 |
| Jan 22, 2026 | 92.40 | 92.90 | 90.60 | 91.50 | 91.50 | -0.97% | 1,884,464 |
| Jan 21, 2026 | 88.20 | 93.95 | 87.60 | 92.40 | 92.40 | 4.76% | 5,310,212 |
| Jan 20, 2026 | 90.05 | 90.60 | 88.00 | 88.20 | 88.20 | -2.05% | 1,785,298 |
| Jan 19, 2026 | 90.75 | 91.80 | 89.35 | 90.05 | 90.05 | -0.77% | 2,350,176 |
| Jan 16, 2026 | 89.90 | 91.95 | 88.00 | 90.75 | 90.75 | 0.83% | 4,001,124 |
| Jan 15, 2026 | 89.00 | 91.05 | 86.10 | 90.00 | 90.00 | - | 5,810,145 |
| Jan 14, 2026 | 89.55 | 91.30 | 89.55 | 90.00 | 90.00 | 0.50% | 3,081,507 |
| Jan 13, 2026 | 89.80 | 90.95 | 87.85 | 89.55 | 89.55 | -0.33% | 4,449,928 |
| Jan 12, 2026 | 89.20 | 91.15 | 88.10 | 89.85 | 89.85 | 0.96% | 3,140,954 |
| Jan 9, 2026 | 88.35 | 90.95 | 88.35 | 89.00 | 89.00 | 1.02% | 2,247,732 |
| Jan 8, 2026 | 88.50 | 89.95 | 88.00 | 88.10 | 88.10 | -0.23% | 1,774,118 |
| Jan 7, 2026 | 89.05 | 89.85 | 87.60 | 88.30 | 88.30 | -0.84% | 3,543,968 |
| Jan 6, 2026 | 89.95 | 93.35 | 87.80 | 89.05 | 89.05 | -1.00% | 3,781,613 |
| Jan 5, 2026 | 88.50 | 91.55 | 84.10 | 89.95 | 89.95 | 1.64% | 4,768,733 |
| Jan 2, 2026 | 90.95 | 90.95 | 87.85 | 88.50 | 88.50 | -2.69% | 3,482,229 |
| Dec 31, 2025 | 90.30 | 95.30 | 89.60 | 90.95 | 90.95 | 0.72% | 1,542,994 |
| Dec 30, 2025 | 87.95 | 93.00 | 87.05 | 90.30 | 90.30 | 2.67% | 1,182,782 |
| Dec 29, 2025 | 88.70 | 93.75 | 87.80 | 87.95 | 87.95 | -0.85% | 1,714,900 |
| Dec 26, 2025 | 80.35 | 88.70 | 76.45 | 88.70 | 88.70 | 9.98% | 2,788,133 |
| Dec 25, 2025 | 82.00 | 84.80 | 80.30 | 80.65 | 80.65 | -2.60% | 949,253 |
| Dec 24, 2025 | 85.00 | 87.95 | 82.50 | 82.80 | 82.80 | -2.76% | 2,764,621 |
| Dec 23, 2025 | 71.45 | 85.15 | 69.75 | 85.15 | 85.15 | 9.94% | 5,883,660 |
| Dec 22, 2025 | 84.35 | 91.50 | 77.45 | 77.45 | 77.45 | -9.99% | 3,501,466 |
| Dec 19, 2025 | 88.00 | 94.75 | 86.05 | 86.05 | 86.05 | -9.99% | 3,839,415 |
| Dec 18, 2025 | 95.60 | 106.00 | 95.60 | 95.60 | 95.60 | -9.98% | 4,648,501 |
| Dec 17, 2025 | 117.50 | 117.90 | 106.20 | 106.20 | 106.20 | -10.00% | 1,450,006 |
| Dec 16, 2025 | 116.60 | 120.90 | 115.00 | 118.00 | 118.00 | 1.20% | 1,179,836 |
| Dec 15, 2025 | 107.10 | 117.20 | 105.00 | 116.60 | 116.60 | 8.87% | 1,540,663 |
| Dec 12, 2025 | 108.50 | 111.80 | 105.10 | 107.10 | 107.10 | -1.29% | 1,140,125 |
| Dec 11, 2025 | 100.90 | 108.80 | 100.00 | 108.50 | 108.50 | 6.69% | 1,487,255 |
| Dec 10, 2025 | 98.00 | 105.00 | 94.20 | 101.70 | 101.70 | 0.69% | 1,400,186 |
| Dec 9, 2025 | 99.00 | 106.00 | 95.20 | 101.00 | 101.00 | -1.17% | 2,154,417 |
| Dec 8, 2025 | 102.20 | 107.80 | 102.20 | 102.20 | 102.20 | -9.96% | 2,301,027 |
| Dec 5, 2025 | 124.50 | 132.00 | 113.50 | 113.50 | 113.50 | -9.99% | 2,768,544 |
| Dec 4, 2025 | 127.50 | 132.00 | 113.80 | 126.10 | 126.10 | -0.24% | 2,819,818 |
| Dec 3, 2025 | 119.80 | 126.60 | 117.30 | 126.40 | 126.40 | 5.51% | 1,399,273 |
| Dec 2, 2025 | 110.10 | 119.80 | 110.00 | 119.80 | 119.80 | 3.72% | 1,795,548 |
| Dec 1, 2025 | 106.00 | 117.90 | 104.10 | 115.50 | 115.50 | 6.45% | 2,179,467 |
| Nov 28, 2025 | 99.00 | 108.50 | 98.90 | 108.50 | 108.50 | 9.98% | 9,904,676 |
| Nov 27, 2025 | 80.75 | 98.65 | 80.75 | 98.65 | 98.65 | 9.98% | 25,935,900 |
| Nov 26, 2025 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | -9.98% | 803,606 |
| Nov 25, 2025 | 99.65 | 99.65 | 99.65 | 99.65 | 99.65 | -9.98% | 172,445 |
| Nov 24, 2025 | 124.00 | 131.20 | 110.70 | 110.70 | 110.70 | -9.93% | 9,005,094 |
| Nov 21, 2025 | 111.80 | 122.90 | 109.60 | 122.90 | 122.90 | 9.93% | 9,747,564 |
| Nov 20, 2025 | 109.50 | 114.90 | 109.20 | 111.80 | 111.80 | 2.10% | 2,874,236 |
| Nov 19, 2025 | 109.00 | 111.90 | 108.00 | 109.50 | 109.50 | 0.55% | 3,368,207 |
| Nov 18, 2025 | 106.70 | 111.00 | 105.00 | 108.90 | 108.90 | 2.06% | 5,594,470 |
| Nov 17, 2025 | 97.60 | 106.70 | 97.60 | 106.70 | 106.70 | 10.00% | 5,963,614 |
| Nov 14, 2025 | 94.00 | 97.85 | 91.75 | 97.00 | 97.00 | 4.92% | 5,503,546 |
| Nov 13, 2025 | 85.50 | 92.45 | 84.85 | 92.45 | 92.45 | 9.99% | 9,008,407 |
| Nov 12, 2025 | 82.50 | 84.50 | 80.35 | 84.05 | 84.05 | 2.50% | 1,744,242 |
| Nov 11, 2025 | 81.50 | 85.00 | 81.50 | 82.00 | 82.00 | - | 2,017,725 |
| Nov 10, 2025 | 82.05 | 84.20 | 81.30 | 82.00 | 82.00 | 0.55% | 1,900,761 |
| Nov 7, 2025 | 84.10 | 84.60 | 81.00 | 81.55 | 81.55 | -3.03% | 3,159,807 |
| Nov 6, 2025 | 81.80 | 85.15 | 81.50 | 84.10 | 84.10 | 5.79% | 5,216,751 |
| Nov 5, 2025 | 72.30 | 79.50 | 72.20 | 79.50 | 79.50 | 9.96% | 7,006,912 |
| Nov 4, 2025 | 74.10 | 74.90 | 72.15 | 72.30 | 72.30 | -2.30% | 1,528,950 |
| Nov 3, 2025 | 72.95 | 75.65 | 72.95 | 74.00 | 74.00 | 2.35% | 3,067,310 |
| Oct 31, 2025 | 72.30 | 75.10 | 71.70 | 72.30 | 72.30 | - | 3,786,986 |
| Oct 30, 2025 | 69.00 | 72.55 | 68.95 | 72.30 | 72.30 | 5.55% | 9,136,704 |
| Oct 28, 2025 | 66.00 | 72.50 | 65.70 | 68.50 | 68.50 | 3.71% | 5,608,967 |
| Oct 27, 2025 | 64.85 | 66.85 | 63.95 | 66.05 | 66.05 | 1.77% | 2,126,930 |
| Oct 24, 2025 | 64.90 | 65.95 | 63.95 | 64.90 | 64.90 | 1.49% | 1,573,940 |
| Oct 23, 2025 | 63.25 | 64.75 | 62.80 | 63.95 | 63.95 | 1.11% | 1,343,554 |
| Oct 22, 2025 | 63.60 | 65.70 | 63.25 | 63.25 | 63.25 | 0.48% | 1,228,488 |
| Oct 21, 2025 | 63.70 | 64.30 | 62.50 | 62.95 | 62.95 | -0.79% | 1,459,366 |
| Oct 20, 2025 | 63.65 | 64.50 | 62.85 | 63.45 | 63.45 | -0.16% | 1,046,493 |
| Oct 17, 2025 | 63.70 | 64.05 | 62.40 | 63.55 | 63.55 | 0.08% | 1,180,450 |