Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S. (IST:BRSAN)
Turkey
· Delayed Price · Currency is TRY 497.00
+7.75 (1.58%)
Mar 9, 2026, 6:09 PM GMT+3
IST:BRSAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 476.75 | 482.25 | 468.25 | 477.75 | - | -2.35% | 733,631 |
| Mar 6, 2026 | 537.00 | 540.00 | 486.00 | 489.25 | 489.25 | -7.25% | 2,322,031 |
| Mar 5, 2026 | 532.00 | 545.50 | 523.00 | 527.50 | 527.50 | 0.96% | 1,804,446 |
| Mar 4, 2026 | 537.00 | 545.50 | 520.00 | 522.50 | 522.50 | -2.61% | 2,059,205 |
| Mar 3, 2026 | 560.50 | 595.00 | 533.50 | 536.50 | 536.50 | -8.05% | 3,013,886 |
| Mar 2, 2026 | 585.00 | 597.00 | 583.50 | 583.50 | 583.50 | -9.95% | 1,096,367 |
| Feb 27, 2026 | 682.50 | 692.00 | 648.00 | 648.00 | 648.00 | -10.00% | 2,507,334 |
| Feb 26, 2026 | 687.00 | 720.00 | 673.50 | 720.00 | 720.00 | 5.03% | 1,360,205 |
| Feb 25, 2026 | 710.00 | 714.00 | 684.00 | 685.50 | 685.50 | -3.38% | 1,215,470 |
| Feb 24, 2026 | 702.00 | 722.00 | 698.00 | 709.50 | 709.50 | 1.21% | 1,701,540 |
| Feb 23, 2026 | 683.00 | 711.00 | 681.00 | 701.00 | 701.00 | 4.63% | 2,064,119 |
| Feb 20, 2026 | 674.50 | 683.00 | 661.50 | 670.00 | 670.00 | -0.74% | 1,265,783 |
| Feb 19, 2026 | 730.00 | 731.00 | 664.00 | 675.00 | 675.00 | -6.44% | 1,793,094 |
| Feb 18, 2026 | 693.00 | 732.00 | 686.50 | 721.50 | 721.50 | 4.64% | 3,130,541 |
| Feb 17, 2026 | 715.00 | 723.50 | 689.50 | 689.50 | 689.50 | -3.36% | 1,543,437 |
| Feb 16, 2026 | 728.50 | 737.50 | 710.00 | 713.50 | 713.50 | -2.06% | 1,599,450 |
| Feb 13, 2026 | 771.00 | 781.00 | 725.50 | 728.50 | 728.50 | -5.20% | 2,240,519 |
| Feb 12, 2026 | 771.50 | 784.00 | 756.50 | 768.50 | 768.50 | 0.13% | 1,953,148 |
| Feb 11, 2026 | 763.00 | 775.50 | 744.50 | 767.50 | 767.50 | -0.26% | 1,861,417 |
| Feb 10, 2026 | 731.50 | 789.00 | 722.50 | 769.50 | 769.50 | 5.99% | 2,904,690 |
| Feb 9, 2026 | 691.00 | 747.50 | 684.50 | 726.00 | 726.00 | 6.76% | 2,895,147 |
| Feb 6, 2026 | 650.50 | 685.00 | 650.50 | 680.00 | 680.00 | 4.78% | 2,345,936 |
| Feb 5, 2026 | 649.50 | 661.50 | 647.50 | 649.00 | 649.00 | -0.08% | 1,064,371 |
| Feb 4, 2026 | 658.00 | 686.50 | 647.00 | 649.50 | 649.50 | -0.69% | 1,775,555 |
| Feb 3, 2026 | 644.00 | 658.50 | 644.00 | 654.00 | 654.00 | 2.11% | 995,294 |
| Feb 2, 2026 | 635.00 | 649.00 | 621.00 | 640.50 | 640.50 | -0.54% | 935,250 |
| Jan 30, 2026 | 653.50 | 658.50 | 638.50 | 644.00 | 644.00 | -1.45% | 1,024,758 |
| Jan 29, 2026 | 651.00 | 660.00 | 646.00 | 653.50 | 653.50 | 1.24% | 1,186,007 |
| Jan 28, 2026 | 638.50 | 661.00 | 637.50 | 645.50 | 645.50 | 1.57% | 1,495,267 |
| Jan 27, 2026 | 657.50 | 659.50 | 632.00 | 635.50 | 635.50 | -2.90% | 1,348,660 |
| Jan 26, 2026 | 635.00 | 656.50 | 630.00 | 654.50 | 654.50 | 2.67% | 1,589,224 |
| Jan 23, 2026 | 640.00 | 646.00 | 633.00 | 637.50 | 637.50 | -0.39% | 1,570,520 |
| Jan 22, 2026 | 621.00 | 640.00 | 608.50 | 640.00 | 640.00 | 4.07% | 1,553,374 |
| Jan 21, 2026 | 650.00 | 656.00 | 606.00 | 615.00 | 615.00 | -5.31% | 1,936,576 |
| Jan 20, 2026 | 650.00 | 677.50 | 644.50 | 649.50 | 649.50 | 0.31% | 2,552,612 |
| Jan 19, 2026 | 661.00 | 669.00 | 646.50 | 647.50 | 647.50 | -1.22% | 1,629,669 |
| Jan 16, 2026 | 640.50 | 673.50 | 640.50 | 655.50 | 655.50 | 2.82% | 2,655,354 |
| Jan 15, 2026 | 647.00 | 659.00 | 615.00 | 637.50 | 637.50 | -2.22% | 2,758,225 |
| Jan 14, 2026 | 636.00 | 677.00 | 629.00 | 652.00 | 652.00 | 3.66% | 5,007,035 |
| Jan 13, 2026 | 574.50 | 629.00 | 573.00 | 629.00 | 629.00 | 9.97% | 4,355,060 |
| Jan 12, 2026 | 569.00 | 579.00 | 568.00 | 572.00 | 572.00 | 0.62% | 1,119,106 |
| Jan 9, 2026 | 576.50 | 581.00 | 563.00 | 568.50 | 568.50 | -0.87% | 1,345,180 |
| Jan 8, 2026 | 563.50 | 577.00 | 548.50 | 573.50 | 573.50 | 1.96% | 1,262,762 |
| Jan 7, 2026 | 567.50 | 579.00 | 560.50 | 562.50 | 562.50 | -0.62% | 1,213,154 |
| Jan 6, 2026 | 574.00 | 575.00 | 565.00 | 566.00 | 566.00 | -0.88% | 1,016,076 |
| Jan 5, 2026 | 572.50 | 586.50 | 558.00 | 571.00 | 571.00 | 0.26% | 1,758,942 |
| Jan 2, 2026 | 559.50 | 573.50 | 555.00 | 569.50 | 569.50 | 2.61% | 1,701,667 |
| Dec 31, 2025 | 529.50 | 561.50 | 528.00 | 555.00 | 555.00 | 4.82% | 2,180,844 |
| Dec 30, 2025 | 528.00 | 533.50 | 511.50 | 529.50 | 529.50 | 0.19% | 1,289,188 |
| Dec 29, 2025 | 514.50 | 536.50 | 511.50 | 528.50 | 528.50 | 2.92% | 1,752,003 |
| Dec 26, 2025 | 523.00 | 524.00 | 513.50 | 513.50 | 513.50 | -1.91% | 692,608 |
| Dec 25, 2025 | 527.50 | 541.00 | 523.50 | 523.50 | 523.50 | -0.38% | 699,742 |
| Dec 24, 2025 | 520.00 | 529.00 | 513.00 | 525.50 | 525.50 | 1.15% | 1,101,336 |
| Dec 23, 2025 | 523.00 | 534.00 | 513.00 | 519.50 | 519.50 | -1.05% | 1,366,308 |
| Dec 22, 2025 | 538.00 | 545.00 | 515.50 | 525.00 | 525.00 | 4.06% | 2,370,472 |
| Dec 19, 2025 | 503.50 | 509.50 | 497.25 | 504.50 | 504.50 | 0.70% | 945,175 |
| Dec 18, 2025 | 502.00 | 511.00 | 499.00 | 501.00 | 501.00 | 0.20% | 960,342 |
| Dec 17, 2025 | 496.25 | 507.50 | 495.00 | 500.00 | 500.00 | 1.01% | 1,071,102 |
| Dec 16, 2025 | 505.50 | 508.00 | 490.25 | 495.00 | 495.00 | -1.98% | 761,331 |
| Dec 15, 2025 | 505.00 | 512.00 | 500.50 | 505.00 | 505.00 | 0.40% | 859,928 |
| Dec 12, 2025 | 498.00 | 507.00 | 494.50 | 503.00 | 503.00 | 1.46% | 930,885 |
| Dec 11, 2025 | 495.00 | 500.50 | 489.75 | 495.75 | 495.75 | 0.92% | 715,001 |
| Dec 10, 2025 | 504.00 | 505.50 | 487.00 | 491.25 | 491.25 | -1.50% | 878,911 |
| Dec 9, 2025 | 504.50 | 511.00 | 491.75 | 498.75 | 498.75 | -0.94% | 1,065,487 |
| Dec 8, 2025 | 494.75 | 511.50 | 491.50 | 503.50 | 503.50 | 2.18% | 1,918,133 |
| Dec 5, 2025 | 515.50 | 515.50 | 488.50 | 492.75 | 492.75 | -3.10% | 2,107,437 |
| Dec 4, 2025 | 487.00 | 519.50 | 487.00 | 508.50 | 508.50 | 6.49% | 3,992,903 |
| Dec 3, 2025 | 486.50 | 493.00 | 477.50 | 477.50 | 477.50 | -1.75% | 2,646,098 |
| Dec 2, 2025 | 462.00 | 502.00 | 461.75 | 486.00 | 486.00 | 5.65% | 3,419,977 |
| Dec 1, 2025 | 447.50 | 464.75 | 443.00 | 460.00 | 460.00 | 3.90% | 1,333,932 |
| Nov 28, 2025 | 447.50 | 449.50 | 441.00 | 442.75 | 442.75 | -1.06% | 752,423 |
| Nov 27, 2025 | 453.25 | 455.75 | 446.75 | 447.50 | 447.50 | -0.89% | 618,680 |
| Nov 26, 2025 | 457.25 | 461.75 | 450.00 | 451.50 | 451.50 | -0.82% | 824,078 |
| Nov 25, 2025 | 469.25 | 472.00 | 453.00 | 455.25 | 455.25 | -2.93% | 975,714 |
| Nov 24, 2025 | 475.00 | 476.75 | 467.25 | 469.00 | 469.00 | -1.78% | 823,794 |
| Nov 21, 2025 | 481.00 | 483.50 | 474.00 | 477.50 | 477.50 | -0.73% | 965,221 |
| Nov 20, 2025 | 487.00 | 495.00 | 475.25 | 481.00 | 481.00 | -0.72% | 1,194,242 |
| Nov 19, 2025 | 491.50 | 501.50 | 484.50 | 484.50 | 484.50 | -0.92% | 1,461,519 |
| Nov 18, 2025 | 479.00 | 503.00 | 477.50 | 489.00 | 489.00 | 1.77% | 3,311,741 |
| Nov 17, 2025 | 478.25 | 486.50 | 470.00 | 480.50 | 480.50 | 1.26% | 1,770,664 |
| Nov 14, 2025 | 490.75 | 494.25 | 472.25 | 474.50 | 474.50 | -4.09% | 1,223,548 |
| Nov 13, 2025 | 490.00 | 513.50 | 488.50 | 494.75 | 494.75 | 1.12% | 2,205,475 |
| Nov 12, 2025 | 541.00 | 544.00 | 489.25 | 489.25 | 489.25 | -8.72% | 2,202,133 |
| Nov 11, 2025 | 536.50 | 540.00 | 510.00 | 536.00 | 536.00 | -0.56% | 3,304,803 |
| Nov 10, 2025 | 530.00 | 555.00 | 513.50 | 539.00 | 539.00 | 5.27% | 5,269,344 |
| Nov 7, 2025 | 489.75 | 525.00 | 489.75 | 512.00 | 512.00 | 4.86% | 3,787,908 |
| Nov 6, 2025 | 496.00 | 501.50 | 483.00 | 488.25 | 488.25 | -0.86% | 1,429,386 |
| Nov 5, 2025 | 490.00 | 499.00 | 480.50 | 492.50 | 492.50 | 0.46% | 1,989,581 |
| Nov 4, 2025 | 477.00 | 500.00 | 476.50 | 490.25 | 490.25 | 2.72% | 3,401,164 |
| Nov 3, 2025 | 491.25 | 513.50 | 475.00 | 477.25 | 477.25 | -0.93% | 3,683,689 |
| Oct 31, 2025 | 456.25 | 481.75 | 451.00 | 481.75 | 481.75 | 9.99% | 5,061,684 |
| Oct 30, 2025 | 407.25 | 447.00 | 407.25 | 438.00 | 438.00 | 7.75% | 3,262,349 |
| Oct 28, 2025 | 410.25 | 413.25 | 406.50 | 406.50 | 406.50 | -0.85% | 367,777 |
| Oct 27, 2025 | 420.50 | 421.00 | 409.00 | 410.00 | 410.00 | -2.03% | 919,269 |
| Oct 24, 2025 | 401.75 | 430.50 | 401.50 | 418.50 | 418.50 | 6.08% | 3,603,726 |
| Oct 23, 2025 | 396.00 | 401.25 | 394.50 | 394.50 | 394.50 | -0.38% | 550,050 |
| Oct 22, 2025 | 401.00 | 404.25 | 396.00 | 396.00 | 396.00 | -0.50% | 534,295 |
| Oct 21, 2025 | 402.50 | 408.00 | 395.75 | 398.00 | 398.00 | -1.00% | 859,748 |
| Oct 20, 2025 | 392.75 | 403.25 | 386.50 | 402.00 | 402.00 | 2.42% | 705,628 |
| Oct 17, 2025 | 395.00 | 399.00 | 383.50 | 392.50 | 392.50 | -0.95% | 678,776 |