Burçelik Bursa Çelik Döküm Sanayii A.S. (IST:BURCE)
Turkey
· Delayed Price · Currency is TRY 49.42
-5.48 (-9.98%)
Last updated: Mar 6, 2026, 4:54 PM GMT+3
IST:BURCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 61.05 | 64.10 | 54.90 | 54.90 | 54.90 | -10.00% | 8,438,794 |
| Mar 4, 2026 | 58.25 | 63.30 | 55.70 | 61.00 | 61.00 | 5.08% | 6,672,867 |
| Mar 3, 2026 | 52.80 | 58.05 | 52.80 | 58.05 | 58.05 | 9.94% | 1,293,126 |
| Mar 2, 2026 | 50.30 | 54.00 | 50.00 | 52.80 | 52.80 | -4.86% | 955,671 |
| Feb 27, 2026 | 54.00 | 56.75 | 53.50 | 55.50 | 55.50 | 2.97% | 583,664 |
| Feb 26, 2026 | 53.00 | 57.00 | 52.10 | 53.90 | 53.90 | 1.70% | 783,627 |
| Feb 25, 2026 | 55.60 | 56.75 | 53.00 | 53.00 | 53.00 | -4.59% | 664,861 |
| Feb 24, 2026 | 56.00 | 57.95 | 54.25 | 55.55 | 55.55 | -0.80% | 655,169 |
| Feb 23, 2026 | 56.90 | 58.50 | 55.90 | 56.00 | 56.00 | -1.41% | 764,834 |
| Feb 20, 2026 | 56.55 | 58.35 | 55.00 | 56.80 | 56.80 | 0.53% | 829,293 |
| Feb 19, 2026 | 58.60 | 59.00 | 55.25 | 56.50 | 56.50 | -3.58% | 868,491 |
| Feb 18, 2026 | 58.80 | 62.00 | 57.70 | 58.60 | 58.60 | -0.68% | 1,018,162 |
| Feb 17, 2026 | 60.55 | 60.55 | 58.15 | 59.00 | 59.00 | -2.96% | 1,078,380 |
| Feb 16, 2026 | 62.00 | 64.00 | 60.00 | 60.80 | 60.80 | -4.03% | 1,656,818 |
| Feb 13, 2026 | 59.60 | 64.00 | 57.00 | 63.35 | 63.35 | 6.29% | 1,966,061 |
| Feb 12, 2026 | 59.75 | 62.00 | 58.25 | 59.60 | 59.60 | -0.33% | 1,177,854 |
| Feb 11, 2026 | 61.70 | 61.80 | 59.05 | 59.80 | 59.80 | -4.17% | 1,321,764 |
| Feb 10, 2026 | 61.85 | 65.20 | 60.35 | 62.40 | 62.40 | -0.56% | 1,840,809 |
| Feb 9, 2026 | 65.50 | 66.30 | 61.25 | 62.75 | 62.75 | -4.20% | 1,835,424 |
| Feb 6, 2026 | 68.45 | 72.00 | 64.00 | 65.50 | 65.50 | -7.88% | 2,486,434 |
| Feb 5, 2026 | 72.05 | 77.50 | 68.65 | 71.10 | 71.10 | -1.32% | 3,645,018 |
| Feb 4, 2026 | 65.50 | 72.05 | 63.60 | 72.05 | 72.05 | 10.00% | 2,904,339 |
| Feb 3, 2026 | 71.45 | 76.00 | 63.60 | 65.50 | 65.50 | -6.63% | 13,944,440 |
| Feb 2, 2026 | 65.40 | 70.15 | 64.80 | 70.15 | 70.15 | 9.95% | 7,768,951 |
| Jan 30, 2026 | 59.75 | 63.80 | 59.00 | 63.80 | 63.80 | 10.00% | 3,982,287 |
| Jan 29, 2026 | 53.10 | 58.00 | 51.55 | 58.00 | 58.00 | 9.95% | 5,456,942 |
| Jan 28, 2026 | 56.15 | 56.50 | 51.70 | 52.75 | 52.75 | -5.04% | 3,525,506 |
| Jan 27, 2026 | 54.85 | 58.15 | 54.00 | 55.55 | 55.55 | 1.18% | 2,866,174 |
| Jan 26, 2026 | 60.55 | 60.60 | 54.90 | 54.90 | 54.90 | -9.33% | 2,742,145 |
| Jan 23, 2026 | 63.00 | 63.40 | 60.15 | 60.55 | 60.55 | -3.74% | 2,036,893 |
| Jan 22, 2026 | 60.70 | 65.00 | 59.70 | 62.90 | 62.90 | 5.71% | 4,022,039 |
| Jan 21, 2026 | 61.30 | 63.75 | 59.10 | 59.50 | 59.50 | -2.94% | 2,111,496 |
| Jan 20, 2026 | 63.15 | 67.35 | 59.10 | 61.30 | 61.30 | -2.70% | 6,144,210 |
| Jan 19, 2026 | 68.20 | 71.00 | 61.40 | 63.00 | 63.00 | -7.62% | 5,332,205 |
| Jan 16, 2026 | 71.05 | 71.15 | 68.00 | 68.20 | 68.20 | -4.15% | 2,264,524 |
| Jan 15, 2026 | 73.20 | 79.60 | 70.80 | 71.15 | 71.15 | -3.20% | 4,216,243 |
| Jan 14, 2026 | 78.55 | 79.45 | 73.20 | 73.50 | 73.50 | -6.43% | 2,435,911 |
| Jan 13, 2026 | 80.00 | 83.55 | 75.55 | 78.55 | 78.55 | -2.96% | 4,878,080 |
| Jan 12, 2026 | 79.00 | 84.80 | 78.30 | 80.95 | 80.95 | 4.38% | 5,162,081 |
| Jan 9, 2026 | 72.50 | 77.55 | 71.50 | 77.55 | 77.55 | 10.00% | 5,003,684 |
| Jan 8, 2026 | 64.00 | 70.50 | 60.90 | 70.50 | 70.50 | 9.98% | 2,966,558 |
| Jan 7, 2026 | 69.90 | 69.90 | 64.10 | 64.10 | 64.10 | -8.30% | 453,536 |
| Jan 6, 2026 | 66.60 | 69.90 | 66.60 | 69.90 | 69.90 | 9.56% | 545,630 |
| Jan 5, 2026 | 59.20 | 63.80 | 59.20 | 63.80 | 63.80 | 7.77% | 419,139 |
| Jan 2, 2026 | 59.05 | 59.20 | 59.05 | 59.20 | 59.20 | 2.51% | 155,843 |
| Dec 31, 2025 | 56.85 | 57.75 | 56.85 | 57.75 | 57.75 | 5.10% | 186,239 |
| Dec 30, 2025 | 57.40 | 57.40 | 53.75 | 54.95 | 54.95 | -5.18% | 329,110 |
| Dec 29, 2025 | 58.90 | 58.90 | 57.95 | 57.95 | 57.95 | -1.78% | 307,341 |
| Dec 26, 2025 | 56.55 | 59.00 | 56.55 | 59.00 | 59.00 | 9.77% | 459,205 |
| Dec 25, 2025 | 50.05 | 53.75 | 50.05 | 53.75 | 53.75 | 9.92% | 268,758 |
| Dec 24, 2025 | 48.90 | 48.90 | 48.84 | 48.90 | 48.90 | -0.16% | 378,075 |
| Dec 23, 2025 | 51.00 | 51.00 | 48.98 | 48.98 | 48.98 | -3.96% | 303,545 |
| Dec 22, 2025 | 54.00 | 54.00 | 50.95 | 51.00 | 51.00 | -6.42% | 340,108 |
| Dec 19, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 488,622 |
| Dec 18, 2025 | 55.50 | 55.50 | 54.10 | 54.50 | 54.50 | -9.32% | 454,020 |
| Dec 17, 2025 | 60.10 | 60.20 | 60.10 | 60.10 | 60.10 | - | 503,023 |
| Dec 16, 2025 | 60.00 | 60.10 | 60.00 | 60.10 | 60.10 | 3.62% | 514,978 |
| Dec 15, 2025 | 53.00 | 58.00 | 53.00 | 58.00 | 58.00 | 9.54% | 664,649 |
| Dec 12, 2025 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | - | 416,059 |
| Dec 11, 2025 | 51.20 | 54.90 | 51.20 | 52.95 | 52.95 | 5.27% | 689,844 |
| Dec 10, 2025 | 47.04 | 50.30 | 47.04 | 50.30 | 50.30 | 9.97% | 1,489,131 |
| Dec 9, 2025 | 46.60 | 46.60 | 45.00 | 45.74 | 45.74 | -7.60% | 2,059,520 |
| Dec 8, 2025 | 51.00 | 51.00 | 49.50 | 49.50 | 49.50 | -8.50% | 455,455 |
| Dec 5, 2025 | 47.70 | 56.20 | 47.66 | 54.10 | 54.10 | 2.17% | 1,448,539 |
| Dec 4, 2025 | 52.15 | 54.60 | 50.30 | 52.95 | 52.95 | 6.63% | 2,499,429 |
| Dec 3, 2025 | 45.16 | 49.66 | 45.16 | 49.66 | 49.66 | 9.96% | 1,327,206 |
| Dec 2, 2025 | 40.50 | 45.16 | 39.60 | 45.16 | 45.16 | 9.99% | 1,621,764 |
| Dec 1, 2025 | 41.60 | 42.28 | 39.50 | 41.06 | 41.06 | -1.49% | 1,053,891 |
| Nov 28, 2025 | 39.28 | 42.50 | 39.20 | 41.68 | 41.68 | 5.25% | 1,435,106 |
| Nov 27, 2025 | 37.38 | 40.00 | 36.56 | 39.60 | 39.60 | 4.98% | 742,167 |
| Nov 26, 2025 | 35.80 | 38.08 | 34.10 | 37.72 | 37.72 | 5.36% | 1,009,074 |
| Nov 25, 2025 | 36.00 | 36.50 | 35.02 | 35.80 | 35.80 | -3.09% | 742,796 |
| Nov 24, 2025 | 38.18 | 38.18 | 36.28 | 36.94 | 36.94 | -3.25% | 692,310 |
| Nov 21, 2025 | 37.66 | 38.54 | 36.72 | 38.18 | 38.18 | 0.47% | 610,769 |
| Nov 20, 2025 | 37.04 | 38.24 | 35.50 | 38.00 | 38.00 | 2.59% | 823,310 |
| Nov 19, 2025 | 37.96 | 39.50 | 36.80 | 37.04 | 37.04 | -2.42% | 863,516 |
| Nov 18, 2025 | 34.90 | 38.00 | 33.82 | 37.96 | 37.96 | 7.72% | 822,986 |
| Nov 17, 2025 | 32.50 | 35.70 | 31.26 | 35.24 | 35.24 | 8.43% | 795,658 |
| Nov 14, 2025 | 33.92 | 33.92 | 32.06 | 32.50 | 32.50 | -6.07% | 941,084 |
| Nov 13, 2025 | 34.00 | 36.36 | 34.00 | 34.60 | 34.60 | -6.64% | 770,729 |
| Nov 12, 2025 | 38.92 | 38.92 | 37.06 | 37.06 | 37.06 | -5.89% | 1,091,422 |
| Nov 11, 2025 | 35.40 | 40.00 | 33.70 | 39.38 | 39.38 | 5.58% | 2,371,930 |
| Nov 10, 2025 | 39.00 | 40.40 | 37.26 | 37.30 | 37.30 | -6.75% | 1,100,137 |
| Nov 7, 2025 | 41.98 | 42.00 | 39.30 | 40.00 | 40.00 | -3.61% | 1,368,008 |
| Nov 6, 2025 | 39.72 | 41.90 | 38.98 | 41.50 | 41.50 | 7.74% | 1,926,740 |
| Nov 5, 2025 | 38.00 | 40.12 | 36.40 | 38.52 | 38.52 | 0.05% | 3,016,085 |
| Nov 4, 2025 | 39.00 | 42.00 | 38.50 | 38.50 | 38.50 | -5.87% | 2,367,588 |
| Nov 3, 2025 | 40.36 | 43.00 | 38.50 | 40.90 | 40.90 | 1.29% | 3,442,202 |
| Oct 31, 2025 | 39.38 | 43.08 | 37.42 | 40.38 | 40.38 | 2.54% | 4,495,538 |
| Oct 30, 2025 | 35.78 | 39.38 | 35.00 | 39.38 | 39.38 | 10.00% | 5,027,904 |
| Oct 28, 2025 | 35.50 | 35.80 | 33.82 | 35.80 | 35.80 | 9.95% | 2,992,462 |
| Oct 27, 2025 | 28.50 | 32.56 | 27.10 | 32.56 | 32.56 | 10.00% | 3,733,764 |
| Oct 24, 2025 | 27.26 | 31.90 | 27.26 | 29.60 | 29.60 | 2.07% | 3,045,939 |
| Oct 23, 2025 | 32.50 | 34.64 | 29.00 | 29.00 | 29.00 | -9.99% | 6,559,623 |
| Oct 22, 2025 | 31.80 | 32.22 | 27.00 | 32.22 | 32.22 | 9.97% | 6,998,265 |
| Oct 21, 2025 | 25.00 | 29.30 | 24.30 | 29.30 | 29.30 | 9.98% | 16,790,000 |
| Oct 20, 2025 | 32.50 | 32.50 | 26.64 | 26.64 | 26.64 | -10.00% | 31,037,570 |
| Oct 17, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 9.96% | 4,355,871 |
| Oct 16, 2025 | 26.42 | 26.92 | 25.96 | 26.92 | 26.92 | 9.97% | 4,910,750 |
| Oct 15, 2025 | 22.92 | 24.48 | 22.70 | 24.48 | 24.48 | 9.97% | 9,146,105 |