Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S. (IST:BRSAN)
Turkey
· Delayed Price · Currency is TRY 554.50
-5.50 (-0.98%)
Apr 29, 2026, 5:36 PM GMT+3
IST:BRSAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 569.00 | 574.50 | 551.00 | 553.00 | - | -1.25% | 1,288,061 |
| Apr 28, 2026 | 619.00 | 619.00 | 560.00 | 560.00 | 560.00 | -6.90% | 2,774,488 |
| Apr 27, 2026 | 569.00 | 601.50 | 563.00 | 601.50 | 601.50 | 9.96% | 4,194,019 |
| Apr 24, 2026 | 555.00 | 556.50 | 541.50 | 547.00 | 547.00 | -1.53% | 1,090,881 |
| Apr 22, 2026 | 560.50 | 563.50 | 546.50 | 555.50 | 555.50 | 0.18% | 1,336,726 |
| Apr 21, 2026 | 570.00 | 576.00 | 553.00 | 554.50 | 554.50 | -1.68% | 1,522,756 |
| Apr 20, 2026 | 553.00 | 574.50 | 552.50 | 564.00 | 564.00 | -0.35% | 1,729,118 |
| Apr 17, 2026 | 546.00 | 569.00 | 544.00 | 566.00 | 566.00 | 4.33% | 2,406,212 |
| Apr 16, 2026 | 565.00 | 569.50 | 542.50 | 542.50 | 542.50 | -3.38% | 1,654,522 |
| Apr 15, 2026 | 574.00 | 592.50 | 557.00 | 561.50 | 561.50 | -1.23% | 7,297,239 |
| Apr 14, 2026 | 535.00 | 580.50 | 532.00 | 568.50 | 568.50 | 7.67% | 3,682,783 |
| Apr 13, 2026 | 535.00 | 535.00 | 520.00 | 528.00 | 528.00 | -2.85% | 1,784,990 |
| Apr 10, 2026 | 539.00 | 546.00 | 535.00 | 543.50 | 543.50 | 2.35% | 1,979,446 |
| Apr 9, 2026 | 521.00 | 544.00 | 516.00 | 531.00 | 531.00 | 2.12% | 2,558,720 |
| Apr 8, 2026 | 528.00 | 537.00 | 520.00 | 520.00 | 520.00 | 1.36% | 2,539,092 |
| Apr 7, 2026 | 522.00 | 529.00 | 504.50 | 513.00 | 513.00 | -1.91% | 1,521,338 |
| Apr 6, 2026 | 522.00 | 529.50 | 517.00 | 523.00 | 523.00 | 0.67% | 1,313,027 |
| Apr 3, 2026 | 526.50 | 528.50 | 515.00 | 519.50 | 519.50 | -1.24% | 1,026,222 |
| Apr 2, 2026 | 512.50 | 526.50 | 509.50 | 526.00 | 526.00 | 0.77% | 1,412,531 |
| Apr 1, 2026 | 525.50 | 531.00 | 514.50 | 522.00 | 522.00 | 1.06% | 1,361,659 |
| Mar 31, 2026 | 523.50 | 529.00 | 503.50 | 516.50 | 516.50 | -0.67% | 1,759,282 |
| Mar 30, 2026 | 514.00 | 520.00 | 511.00 | 520.00 | 520.00 | 1.36% | 1,033,648 |
| Mar 27, 2026 | 515.00 | 518.50 | 502.00 | 513.00 | 513.00 | 0.39% | 1,057,282 |
| Mar 26, 2026 | 518.00 | 525.50 | 511.00 | 511.00 | 511.00 | -1.45% | 910,616 |
| Mar 25, 2026 | 517.50 | 531.00 | 513.00 | 518.50 | 518.50 | 2.27% | 1,319,000 |
| Mar 24, 2026 | 509.00 | 516.00 | 505.00 | 507.00 | 507.00 | -1.36% | 759,591 |
| Mar 23, 2026 | 494.00 | 517.50 | 475.75 | 514.00 | 514.00 | 3.58% | 1,853,627 |
| Mar 19, 2026 | 496.25 | 505.00 | 490.75 | 496.25 | 496.25 | -0.75% | 1,034,376 |
| Mar 18, 2026 | 520.00 | 521.50 | 497.25 | 500.00 | 500.00 | -3.29% | 1,298,172 |
| Mar 17, 2026 | 513.00 | 522.50 | 510.00 | 517.00 | 517.00 | 1.17% | 913,367 |
| Mar 16, 2026 | 522.00 | 522.50 | 500.00 | 511.00 | 511.00 | -1.35% | 1,242,398 |
| Mar 13, 2026 | 523.00 | 527.50 | 496.75 | 518.00 | 518.00 | -2.08% | 1,737,470 |
| Mar 12, 2026 | 534.00 | 540.00 | 519.00 | 529.00 | 529.00 | -1.40% | 1,744,636 |
| Mar 11, 2026 | 540.00 | 549.00 | 528.00 | 536.50 | 536.50 | -1.83% | 1,893,193 |
| Mar 10, 2026 | 507.50 | 546.50 | 505.00 | 546.50 | 546.50 | 9.96% | 2,527,251 |
| Mar 9, 2026 | 476.75 | 498.75 | 468.25 | 497.00 | 497.00 | 1.58% | 1,958,931 |
| 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 |