Skip to main content
Birlik Mensucat Ticaret ve Sanayi Isletmesi A.S. (IST:BRMEN)
Turkey flag Turkey · Delayed Price · Currency is TRY
7.00
-0.33 (-4.50%)
Last updated: Mar 9, 2026, 1:55 PM GMT+3

IST:BRMEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20267.757.757.337.337.33-5.05%281,912
Mar 5, 20267.307.727.307.727.724.32%399,924
Mar 4, 20267.557.557.407.407.40-1.99%200,066
Mar 3, 20267.707.707.557.557.55-2.96%191,683
Mar 2, 20267.787.787.647.787.78-7.93%227,300
Feb 27, 20268.458.458.458.458.45-0.59%181,192
Feb 26, 20268.728.727.858.508.50-2.52%220,064
Feb 25, 20268.758.888.608.728.720.35%540,379
Feb 24, 20268.698.698.698.698.69-513,610
Feb 23, 20268.798.798.698.698.69-1.14%386,975
Feb 20, 20269.009.008.798.798.792.21%155,824
Feb 19, 20268.768.768.608.608.60-2.27%275,251
Feb 18, 20268.678.928.678.808.801.50%332,135
Feb 17, 20269.359.358.678.678.67-7.77%545,044
Feb 16, 20269.759.759.409.409.40-3.59%284,585
Feb 13, 20269.999.999.569.759.75-2.40%250,757
Feb 12, 20269.999.999.999.999.99-0.10%211,220
Feb 11, 202610.2010.2010.0010.0010.001.83%183,967
Feb 10, 202610.9110.919.549.829.82-7.36%236,169
Feb 9, 202610.4810.6010.4810.6010.604.43%202,173
Feb 6, 202610.1510.2010.1510.1510.150.59%157,853
Feb 5, 202610.0010.0910.0010.0910.090.90%265,050
Feb 4, 202610.0410.0410.0010.0010.00-108,009
Feb 3, 202610.0810.089.8610.0010.00-1.96%216,680
Feb 2, 202610.2010.2010.2010.2010.202.10%292,880
Jan 30, 202610.1510.159.869.999.99-1.58%94,491
Jan 29, 202610.1510.2010.1510.1510.15-4.78%293,578
Jan 28, 202611.0911.1010.6610.6610.66-2.47%160,054
Jan 27, 202610.9310.9310.9310.9310.932.44%275,530
Jan 26, 20269.6810.679.6810.6710.6710.00%435,619
Jan 23, 202610.4910.499.709.709.70-7.62%313,354
Jan 22, 202610.8410.8410.5010.5010.50-3.14%99,124
Jan 21, 202611.0811.0810.8410.8410.84-2.17%170,573
Jan 20, 202611.0811.3311.0811.0811.08-9.99%362,079
Jan 19, 202612.3012.3112.3012.3112.314.41%339,353
Jan 16, 202612.2012.2011.7911.7911.793.42%370,956
Jan 15, 202611.4011.4011.4011.4011.40-345,827
Jan 14, 202612.6012.6011.4011.4011.40-9.81%365,651
Jan 13, 202612.7912.7912.6412.6412.648.68%775,100
Jan 12, 202611.6111.6311.6111.6311.639.92%611,436
Jan 9, 202610.5810.5810.5810.5810.589.98%260,043
Jan 8, 20269.009.629.009.629.629.94%196,309
Jan 7, 20268.328.758.328.758.755.42%409,611
Jan 6, 20268.158.308.158.308.301.84%266,588
Jan 5, 20267.528.157.528.158.151.88%453,482
Jan 2, 20268.408.408.008.008.00-6.21%234,264
Dec 31, 20258.718.718.538.538.53-4.69%124,568
Dec 30, 20259.259.258.958.958.95-3.24%228,894
Dec 29, 20258.799.308.799.259.25-45.27%193,952
Dec 26, 202516.5116.9016.5116.908.952.49%145,485
Dec 25, 202517.6017.6016.4916.498.73-6.31%228,157
Dec 24, 202518.0018.0017.6017.609.32-2.22%55,166
Dec 23, 202518.5018.5318.0018.009.53-2.70%64,090
Dec 22, 202518.5018.5018.5018.509.80-206,643
Dec 19, 202520.0020.0018.5018.509.80-4.88%191,488
Dec 18, 202517.5119.4817.5119.4510.308.00%124,283
Dec 17, 202518.5018.5017.0018.019.54-2.65%108,397
Dec 16, 202518.9918.9918.5018.509.80-2.58%74,669
Dec 15, 202519.0119.0118.9918.9910.06-0.11%120,866
Dec 12, 202520.3420.3419.0119.0110.070.05%71,763
Dec 11, 202518.5119.0018.5119.0010.062.65%169,830
Dec 10, 202518.5018.7018.5018.519.80-4.34%55,750
Dec 9, 202519.5019.5019.3519.3510.25-52,266
Dec 8, 202519.1519.6019.1519.3510.250.78%44,431
Dec 5, 202518.5019.2018.5019.2010.172.67%110,143
Dec 4, 202519.6619.6618.7018.709.90-4.98%44,233
Dec 3, 202520.8020.8019.1119.6810.42-5.75%155,970
Dec 2, 202518.7620.8818.7620.8811.069.89%366,561
Dec 1, 202515.8019.0015.8019.0010.068.57%182,132
Nov 28, 202517.2017.5017.2017.509.27-128,997
Nov 27, 202517.6017.6017.5017.509.27-0.57%116,748
Nov 26, 202518.4018.4017.6017.609.32-4.86%143,017
Nov 25, 202519.1119.1118.5018.509.80-3.24%116,315
Nov 24, 202520.1220.1218.8019.1210.13-5.25%127,912
Nov 21, 202520.8020.8020.1820.1810.69-0.10%113,785
Nov 20, 202520.2020.2020.1820.2010.703.64%154,652
Nov 19, 202519.9519.9518.8819.4910.32-2.31%101,358
Nov 18, 202521.6821.6819.5219.9510.57-7.98%121,037
Nov 17, 202521.6621.6821.6621.6811.488.62%163,811
Nov 14, 202519.9619.9619.9619.9610.579.97%156,298
Nov 13, 202516.5218.1516.5218.159.6110.00%172,621
Nov 12, 202518.5018.5016.5016.508.74-8.94%141,341
Nov 11, 202519.5019.5018.1218.129.60-9.94%197,432
Nov 10, 202520.5020.5020.1220.1210.66-136,981
Nov 7, 202520.4820.4820.1220.1210.66-1.76%88,931
Nov 6, 202522.7422.7420.4820.4810.85-9.94%137,216
Nov 5, 202522.7622.7622.7422.7412.040.09%152,615
Nov 4, 202522.7023.0022.7022.7212.033.27%160,093
Nov 3, 202521.6422.0021.6422.0011.654.76%259,824
Oct 31, 202519.5321.0019.5321.0011.129.38%161,405
Oct 30, 202521.0021.0019.0019.2010.17-1.03%365,274
Oct 28, 202521.3421.3419.4019.4010.27-96,335
Oct 27, 202522.3622.3619.4019.4010.27-9.94%409,880
Oct 24, 202522.9822.9821.5421.5411.41-3.06%508,053
Oct 23, 202521.2222.2221.2222.2211.7710.00%303,490
Oct 22, 202518.9020.2018.9020.2010.707.45%162,946
Oct 21, 202519.1519.1518.8018.809.96-2.34%120,157
Oct 20, 202521.3021.3019.2519.2510.19-9.96%449,853
Oct 17, 202522.0022.0021.3821.3811.326.90%1,038,934
Oct 16, 202520.0020.0020.0020.0010.599.95%441,959