Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S. (IST:BRSAN)
Turkey
· Delayed Price · Currency is TRY 492.75
-15.75 (-3.10%)
At close: Dec 5, 2025
IST:BRSAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 515.50 | 515.50 | 488.50 | 494.75 | - | -2.70% | 1,934,253 |
| 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 |
| Oct 16, 2025 | 400.50 | 409.00 | 392.75 | 396.25 | 396.25 | -1.12% | 761,390 |
| Oct 15, 2025 | 406.50 | 409.25 | 397.50 | 400.75 | 400.75 | -1.17% | 828,363 |
| Oct 14, 2025 | 406.00 | 420.75 | 392.50 | 405.50 | 405.50 | 0.31% | 1,393,159 |
| Oct 13, 2025 | 416.00 | 418.25 | 401.00 | 404.25 | 404.25 | -3.92% | 989,105 |
| Oct 10, 2025 | 407.25 | 423.50 | 406.00 | 420.75 | 420.75 | 3.57% | 1,206,805 |
| Oct 9, 2025 | 403.50 | 411.00 | 403.00 | 406.25 | 406.25 | 1.75% | 721,603 |
| Oct 8, 2025 | 406.00 | 411.25 | 399.25 | 399.25 | 399.25 | -1.96% | 573,673 |
| Oct 7, 2025 | 400.75 | 409.75 | 396.00 | 407.25 | 407.25 | 1.50% | 602,806 |
| Oct 6, 2025 | 419.00 | 419.25 | 397.75 | 401.25 | 401.25 | -3.25% | 744,504 |
| Oct 3, 2025 | 414.00 | 418.75 | 410.25 | 414.75 | 414.75 | 0.30% | 666,947 |
| Oct 2, 2025 | 425.75 | 428.25 | 410.50 | 413.50 | 413.50 | -2.71% | 726,801 |
| Oct 1, 2025 | 427.75 | 428.00 | 412.00 | 425.00 | 425.00 | -0.23% | 1,027,305 |
| Sep 30, 2025 | 444.25 | 445.75 | 421.00 | 426.00 | 426.00 | -3.78% | 1,146,917 |
| Sep 29, 2025 | 444.00 | 453.25 | 440.00 | 442.75 | 442.75 | 0.17% | 853,598 |
| Sep 26, 2025 | 456.50 | 459.75 | 440.00 | 442.00 | 442.00 | -3.12% | 761,999 |
| Sep 25, 2025 | 462.25 | 472.50 | 454.25 | 456.25 | 456.25 | -0.71% | 864,989 |
| Sep 24, 2025 | 455.00 | 467.00 | 451.50 | 459.50 | 459.50 | 0.99% | 1,278,051 |
| Sep 23, 2025 | 466.25 | 466.50 | 452.00 | 455.00 | 455.00 | -3.70% | 748,371 |
| Sep 22, 2025 | 479.25 | 480.00 | 466.50 | 472.50 | 472.50 | 0.64% | 910,752 |
| Sep 19, 2025 | 464.00 | 470.25 | 456.00 | 469.50 | 469.50 | 1.51% | 881,656 |
| Sep 18, 2025 | 471.75 | 476.75 | 458.75 | 462.50 | 462.50 | -1.49% | 804,999 |
| Sep 17, 2025 | 470.25 | 476.50 | 468.00 | 469.50 | 469.50 | -0.42% | 894,840 |
| Sep 16, 2025 | 457.25 | 476.00 | 456.00 | 471.50 | 471.50 | 3.74% | 1,499,869 |
| Sep 15, 2025 | 420.00 | 455.25 | 420.00 | 454.50 | 454.50 | 6.82% | 1,433,012 |
| Sep 12, 2025 | 440.00 | 440.75 | 424.00 | 425.50 | 425.50 | -3.35% | 944,573 |
| Sep 11, 2025 | 449.00 | 452.75 | 438.25 | 440.25 | 440.25 | -2.11% | 903,416 |
| Sep 10, 2025 | 452.00 | 460.50 | 445.00 | 449.75 | 449.75 | 0.06% | 921,871 |
| Sep 9, 2025 | 451.75 | 461.00 | 446.75 | 449.50 | 449.50 | - | 1,181,128 |
| Sep 8, 2025 | 449.75 | 458.25 | 443.00 | 449.50 | 449.50 | -1.96% | 1,005,821 |
| Sep 5, 2025 | 468.75 | 471.75 | 458.00 | 458.50 | 458.50 | -1.93% | 1,358,654 |
| Sep 4, 2025 | 478.75 | 491.75 | 462.50 | 467.50 | 467.50 | -1.84% | 1,499,288 |
| Sep 3, 2025 | 480.50 | 485.75 | 470.75 | 476.25 | 476.25 | -0.78% | 1,390,553 |
| Sep 2, 2025 | 485.25 | 497.50 | 455.00 | 480.00 | 480.00 | -1.18% | 3,156,967 |
| Sep 1, 2025 | 509.50 | 517.00 | 484.25 | 485.75 | 485.75 | -4.75% | 2,514,340 |
| Aug 29, 2025 | 520.00 | 528.00 | 497.25 | 510.00 | 510.00 | 2.15% | 4,446,963 |
| Aug 28, 2025 | 480.00 | 499.25 | 477.00 | 499.25 | 499.25 | 9.97% | 1,618,842 |
| Aug 27, 2025 | 489.50 | 493.75 | 451.50 | 454.00 | 454.00 | -5.22% | 3,492,965 |
| Aug 26, 2025 | 468.75 | 479.00 | 454.75 | 479.00 | 479.00 | 9.99% | 4,650,372 |
| Aug 25, 2025 | 399.00 | 435.50 | 399.00 | 435.50 | 435.50 | 9.97% | 2,811,093 |
| Aug 22, 2025 | 399.00 | 399.75 | 392.00 | 396.00 | 396.00 | -0.19% | 889,807 |
| Aug 21, 2025 | 394.75 | 397.75 | 391.50 | 396.75 | 396.75 | 0.70% | 1,058,286 |
| Aug 20, 2025 | 380.75 | 401.25 | 377.75 | 394.00 | 394.00 | 3.96% | 2,215,548 |
| Aug 19, 2025 | 392.75 | 395.75 | 376.25 | 379.00 | 379.00 | -3.07% | 1,060,015 |
| Aug 18, 2025 | 390.00 | 407.00 | 389.00 | 391.00 | 391.00 | 5.68% | 3,650,558 |
| Aug 15, 2025 | 367.00 | 370.75 | 362.00 | 370.00 | 370.00 | 1.30% | 493,369 |
| Aug 14, 2025 | 373.25 | 377.50 | 365.00 | 365.25 | 365.25 | -2.60% | 613,539 |
| Aug 13, 2025 | 375.75 | 383.25 | 371.50 | 375.00 | 375.00 | 0.27% | 1,115,635 |
| Aug 12, 2025 | 383.50 | 384.50 | 373.25 | 374.00 | 374.00 | -2.09% | 604,830 |
| Aug 11, 2025 | 379.50 | 390.00 | 379.50 | 382.00 | 382.00 | 1.06% | 861,230 |
| Aug 8, 2025 | 379.50 | 382.50 | 375.75 | 378.00 | 378.00 | 0.13% | 610,911 |
| Aug 7, 2025 | 378.75 | 391.00 | 375.50 | 377.50 | 377.50 | 0.13% | 1,299,805 |
| Aug 6, 2025 | 364.25 | 389.75 | 364.00 | 377.00 | 377.00 | 3.93% | 1,735,415 |
| Aug 5, 2025 | 369.25 | 371.00 | 362.50 | 362.75 | 362.75 | -1.29% | 660,015 |
| Aug 4, 2025 | 360.75 | 380.00 | 360.25 | 367.50 | 367.50 | 2.23% | 1,259,272 |
| Aug 1, 2025 | 360.50 | 366.75 | 359.00 | 359.50 | 359.50 | -0.28% | 561,426 |
| Jul 31, 2025 | 350.75 | 370.75 | 350.75 | 360.50 | 360.50 | 3.30% | 1,425,055 |
| Jul 30, 2025 | 351.00 | 357.00 | 349.00 | 349.00 | 349.00 | -0.57% | 551,546 |
| Jul 29, 2025 | 354.00 | 359.75 | 349.50 | 351.00 | 351.00 | -0.85% | 645,089 |
| Jul 28, 2025 | 359.75 | 367.50 | 353.75 | 354.00 | 354.00 | -1.12% | 619,193 |
| Jul 25, 2025 | 375.00 | 385.75 | 358.00 | 358.00 | 358.00 | -2.52% | 2,194,413 |
| Jul 24, 2025 | 334.75 | 367.25 | 334.75 | 367.25 | 367.25 | 9.96% | 1,699,962 |
| Jul 23, 2025 | 339.00 | 341.50 | 334.00 | 334.00 | 334.00 | -1.47% | 397,693 |
| Jul 22, 2025 | 338.75 | 345.00 | 322.00 | 339.00 | 339.00 | 0.15% | 933,603 |
| Jul 21, 2025 | 334.00 | 341.00 | 334.00 | 338.50 | 338.50 | 1.42% | 512,433 |
| Jul 18, 2025 | 333.50 | 335.50 | 331.50 | 333.75 | 333.75 | 0.07% | 264,614 |