Birko Birlesik Koyunlulular Mensucat Ticaret ve Sanayi A.S. (IST:BRKO)
Turkey
· Delayed Price · Currency is TRY 14.15
+0.15 (1.07%)
Last updated: Apr 29, 2026, 1:55 PM GMT+3
IST:BRKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | - | 1.07% | - |
| Apr 28, 2026 | 14.49 | 14.49 | 14.00 | 14.00 | 14.00 | -3.38% | 283,733 |
| Apr 27, 2026 | 14.49 | 14.49 | 14.31 | 14.49 | 14.49 | - | 763,814 |
| Apr 24, 2026 | 14.50 | 14.50 | 14.49 | 14.49 | 14.49 | -0.07% | 673,655 |
| Apr 22, 2026 | 14.00 | 14.50 | 14.00 | 14.50 | 14.50 | 2.91% | 998,557 |
| Apr 21, 2026 | 14.00 | 14.09 | 13.85 | 14.09 | 14.09 | 2.10% | 1,071,489 |
| Apr 20, 2026 | 13.85 | 13.85 | 13.80 | 13.80 | 13.80 | 2.22% | 1,092,289 |
| Apr 17, 2026 | 13.53 | 13.53 | 13.20 | 13.50 | 13.50 | -0.88% | 717,646 |
| Apr 16, 2026 | 14.30 | 14.30 | 13.62 | 13.62 | 13.62 | -4.76% | 455,555 |
| Apr 15, 2026 | 14.00 | 14.30 | 14.00 | 14.30 | 14.30 | 2.88% | 506,742 |
| Apr 14, 2026 | 13.80 | 14.05 | 13.80 | 13.90 | 13.90 | -0.71% | 688,234 |
| Apr 13, 2026 | 14.80 | 14.80 | 14.00 | 14.00 | 14.00 | -3.51% | 917,715 |
| Apr 10, 2026 | 13.10 | 14.52 | 13.10 | 14.51 | 14.51 | 9.92% | 934,173 |
| Apr 9, 2026 | 12.50 | 13.30 | 12.50 | 13.20 | 13.20 | 8.20% | 661,465 |
| Apr 8, 2026 | 12.20 | 12.20 | 11.90 | 12.20 | 12.20 | 6.09% | 950,325 |
| Apr 7, 2026 | 10.99 | 11.59 | 10.99 | 11.50 | 11.50 | 6.58% | 719,586 |
| Apr 6, 2026 | 10.80 | 10.80 | 10.79 | 10.79 | 10.79 | -1.73% | 1,083,011 |
| Apr 3, 2026 | 11.20 | 11.31 | 10.98 | 10.98 | 10.98 | -5.75% | 644,455 |
| Apr 2, 2026 | 11.90 | 11.90 | 11.65 | 11.65 | 11.65 | -2.75% | 393,931 |
| Apr 1, 2026 | 12.19 | 12.19 | 11.98 | 11.98 | 11.98 | 0.42% | 266,955 |
| Mar 31, 2026 | 11.90 | 12.30 | 11.90 | 11.93 | 11.93 | -3.56% | 476,988 |
| Mar 30, 2026 | 12.32 | 12.50 | 12.30 | 12.37 | 12.37 | 0.57% | 541,073 |
| Mar 27, 2026 | 12.30 | 12.30 | 11.86 | 12.30 | 12.30 | -1.91% | 741,225 |
| Mar 26, 2026 | 13.14 | 13.14 | 12.54 | 12.54 | 12.54 | -3.61% | 727,688 |
| Mar 25, 2026 | 13.55 | 13.65 | 13.01 | 13.01 | 13.01 | -3.99% | 550,626 |
| Mar 24, 2026 | 13.88 | 13.88 | 13.55 | 13.55 | 13.55 | -3.21% | 474,557 |
| Mar 23, 2026 | 14.15 | 14.15 | 13.32 | 14.00 | 14.00 | -2.78% | 572,852 |
| Mar 19, 2026 | 14.49 | 14.49 | 14.40 | 14.40 | 14.40 | 1.41% | 240,128 |
| Mar 18, 2026 | 14.40 | 14.40 | 14.20 | 14.20 | 14.20 | -0.70% | 194,556 |
| Mar 17, 2026 | 14.00 | 14.30 | 14.00 | 14.30 | 14.30 | 2.14% | 385,399 |
| Mar 16, 2026 | 14.20 | 14.20 | 14.00 | 14.00 | 14.00 | 3.93% | 786,303 |
| Mar 13, 2026 | 13.76 | 13.76 | 13.47 | 13.47 | 13.47 | -2.11% | 373,117 |
| Mar 12, 2026 | 14.50 | 14.50 | 13.76 | 13.76 | 13.76 | 0.44% | 576,053 |
| Mar 11, 2026 | 13.99 | 13.99 | 13.70 | 13.70 | 13.70 | -4.86% | 749,591 |
| Mar 10, 2026 | 15.00 | 15.00 | 14.40 | 14.40 | 14.40 | -0.62% | 480,689 |
| Mar 9, 2026 | 14.99 | 14.99 | 14.49 | 14.49 | 14.49 | -3.98% | 248,736 |
| Mar 6, 2026 | 15.39 | 15.39 | 15.05 | 15.09 | 15.09 | -2.01% | 338,921 |
| Mar 5, 2026 | 14.74 | 15.70 | 14.74 | 15.40 | 15.40 | 4.48% | 431,287 |
| Mar 4, 2026 | 14.75 | 14.75 | 14.74 | 14.74 | 14.74 | -3.66% | 540,439 |
| Mar 3, 2026 | 16.00 | 16.00 | 15.30 | 15.30 | 15.30 | -4.37% | 320,817 |
| Mar 2, 2026 | 15.20 | 16.00 | 15.20 | 16.00 | 16.00 | -2.74% | 498,943 |
| Feb 27, 2026 | 15.80 | 16.50 | 15.80 | 16.45 | 16.45 | 2.81% | 817,326 |
| Feb 26, 2026 | 16.74 | 16.74 | 15.80 | 16.00 | 16.00 | -2.62% | 828,454 |
| Feb 25, 2026 | 16.17 | 16.93 | 16.17 | 16.43 | 16.43 | -2.95% | 969,915 |
| Feb 24, 2026 | 15.40 | 16.94 | 15.40 | 16.93 | 16.93 | 9.94% | 2,146,597 |
| Feb 23, 2026 | 14.10 | 15.40 | 14.10 | 15.40 | 15.40 | 10.00% | 1,439,831 |
| Feb 20, 2026 | 13.50 | 14.00 | 13.50 | 14.00 | 14.00 | 6.87% | 736,171 |
| Feb 19, 2026 | 13.69 | 13.69 | 13.10 | 13.10 | 13.10 | -4.66% | 583,471 |
| Feb 18, 2026 | 14.18 | 14.20 | 13.74 | 13.74 | 13.74 | -4.58% | 565,724 |
| Feb 17, 2026 | 14.40 | 14.40 | 13.05 | 14.40 | 14.40 | -0.69% | 829,462 |
| Feb 16, 2026 | 14.50 | 14.60 | 14.50 | 14.50 | 14.50 | 4.69% | 1,236,378 |
| Feb 13, 2026 | 13.35 | 13.85 | 13.35 | 13.85 | 13.85 | 3.75% | 2,042,839 |
| Feb 12, 2026 | 13.40 | 13.40 | 13.06 | 13.35 | 13.35 | -0.60% | 1,165,819 |
| Feb 11, 2026 | 13.68 | 13.81 | 13.43 | 13.43 | 13.43 | -0.52% | 913,585 |
| Feb 10, 2026 | 14.51 | 14.51 | 13.05 | 13.50 | 13.50 | -6.90% | 1,827,465 |
| Feb 9, 2026 | 14.00 | 14.50 | 14.00 | 14.50 | 14.50 | 7.41% | 1,925,037 |
| Feb 6, 2026 | 13.01 | 13.50 | 13.01 | 13.50 | 13.50 | 3.85% | 1,216,499 |
| Feb 5, 2026 | 12.60 | 13.10 | 12.60 | 13.00 | 13.00 | 5.09% | 1,011,401 |
| Feb 4, 2026 | 12.00 | 12.37 | 12.00 | 12.37 | 12.37 | 9.96% | 1,469,891 |
| Feb 3, 2026 | 11.28 | 11.28 | 11.06 | 11.25 | 11.25 | -1.32% | 940,591 |
| Feb 2, 2026 | 11.69 | 11.69 | 11.40 | 11.40 | 11.40 | - | 479,300 |
| Jan 30, 2026 | 11.70 | 11.70 | 11.40 | 11.40 | 11.40 | 2.06% | 607,963 |
| Jan 29, 2026 | 11.70 | 11.70 | 11.17 | 11.17 | 11.17 | -2.53% | 500,631 |
| Jan 28, 2026 | 11.47 | 11.47 | 11.46 | 11.46 | 11.46 | -0.17% | 1,042,314 |
| Jan 27, 2026 | 11.54 | 11.54 | 11.48 | 11.48 | 11.48 | -0.52% | 1,047,386 |
| Jan 26, 2026 | 11.65 | 11.65 | 11.54 | 11.54 | 11.54 | 0.35% | 706,633 |
| Jan 23, 2026 | 11.27 | 11.50 | 11.22 | 11.50 | 11.50 | 4.17% | 867,522 |
| Jan 22, 2026 | 11.00 | 11.04 | 11.00 | 11.04 | 11.04 | 2.03% | 895,985 |
| Jan 21, 2026 | 10.40 | 10.82 | 10.40 | 10.82 | 10.82 | 4.04% | 961,288 |
| Jan 20, 2026 | 10.43 | 10.43 | 10.40 | 10.40 | 10.40 | 3.90% | 675,749 |
| Jan 19, 2026 | 9.81 | 10.01 | 9.81 | 10.01 | 10.01 | 2.04% | 920,437 |
| Jan 16, 2026 | 9.60 | 9.81 | 9.60 | 9.81 | 9.81 | 1.87% | 797,140 |
| Jan 15, 2026 | 9.65 | 9.65 | 9.60 | 9.63 | 9.63 | 0.31% | 955,124 |
| Jan 14, 2026 | 9.60 | 9.90 | 9.60 | 9.60 | 9.60 | 2.13% | 851,610 |
| Jan 13, 2026 | 9.12 | 9.40 | 9.12 | 9.40 | 9.40 | 2.73% | 853,520 |
| Jan 12, 2026 | 9.03 | 9.15 | 9.03 | 9.15 | 9.15 | -2.14% | 548,528 |
| Jan 9, 2026 | 9.30 | 9.35 | 9.29 | 9.35 | 9.35 | 2.63% | 1,374,969 |
| Jan 8, 2026 | 8.70 | 9.11 | 8.70 | 9.11 | 9.11 | 2.82% | 868,377 |
| Jan 7, 2026 | 9.00 | 9.00 | 8.86 | 8.86 | 8.86 | -2.10% | 422,987 |
| Jan 6, 2026 | 9.15 | 9.15 | 9.05 | 9.05 | 9.05 | -1.74% | 807,479 |
| Jan 5, 2026 | 9.00 | 9.21 | 9.00 | 9.21 | 9.21 | 0.66% | 500,244 |
| Jan 2, 2026 | 9.40 | 9.40 | 9.15 | 9.15 | 9.15 | -2.66% | 597,633 |
| Dec 31, 2025 | 9.16 | 9.40 | 9.16 | 9.40 | 9.40 | 2.62% | 562,555 |
| Dec 30, 2025 | 9.30 | 9.30 | 9.16 | 9.16 | 9.16 | -2.55% | 640,461 |
| Dec 29, 2025 | 9.66 | 9.66 | 9.40 | 9.40 | 9.40 | -0.21% | 741,034 |
| Dec 26, 2025 | 9.30 | 9.42 | 9.30 | 9.42 | 9.42 | 1.29% | 1,107,440 |
| Dec 25, 2025 | 9.10 | 9.30 | 9.10 | 9.30 | 9.30 | 3.45% | 726,930 |
| Dec 24, 2025 | 8.40 | 9.00 | 8.40 | 8.99 | 8.99 | 3.33% | 925,121 |
| Dec 23, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.14% | 790,079 |
| Dec 22, 2025 | 8.97 | 8.97 | 8.80 | 8.80 | 8.80 | -1.12% | 451,989 |
| Dec 19, 2025 | 8.65 | 8.95 | 8.65 | 8.90 | 8.90 | 3.49% | 520,340 |
| Dec 18, 2025 | 8.50 | 8.70 | 8.50 | 8.60 | 8.60 | 0.47% | 412,569 |
| Dec 17, 2025 | 8.65 | 8.65 | 8.56 | 8.56 | 8.56 | -0.58% | 438,046 |
| Dec 16, 2025 | 8.56 | 8.61 | 8.56 | 8.61 | 8.61 | -2.16% | 591,557 |
| Dec 15, 2025 | 9.00 | 9.20 | 8.80 | 8.80 | 8.80 | -0.56% | 1,140,992 |
| Dec 12, 2025 | 8.70 | 8.85 | 8.70 | 8.85 | 8.85 | 4.12% | 1,006,012 |
| Dec 11, 2025 | 8.25 | 8.50 | 8.25 | 8.50 | 8.50 | 5.33% | 854,022 |
| Dec 10, 2025 | 8.00 | 8.07 | 7.98 | 8.07 | 8.07 | 0.88% | 712,697 |
| Dec 9, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.01% | 675,739 |
| Dec 8, 2025 | 7.68 | 7.92 | 7.68 | 7.92 | 7.92 | - | 664,874 |