Bulbuloglu Vinc Sanayi ve Ticaret Anonim Sirketi (IST:BVSAN)
Turkey
· Delayed Price · Currency is TRY 104.30
-1.10 (-1.04%)
At close: Mar 9, 2026
IST:BVSAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 103.50 | 104.50 | 100.10 | 104.30 | 104.30 | -1.04% | 487,335 |
| Mar 6, 2026 | 107.60 | 107.60 | 103.50 | 105.40 | 105.40 | -2.04% | 515,198 |
| Mar 5, 2026 | 106.40 | 107.80 | 106.30 | 107.60 | 107.60 | 1.80% | 340,834 |
| Mar 4, 2026 | 107.00 | 108.80 | 104.70 | 105.70 | 105.70 | 0.19% | 429,719 |
| Mar 3, 2026 | 103.40 | 109.60 | 103.10 | 105.50 | 105.50 | 1.34% | 610,476 |
| Mar 2, 2026 | 99.50 | 105.30 | 99.50 | 104.10 | 104.10 | -5.45% | 743,338 |
| Feb 27, 2026 | 107.90 | 111.50 | 106.30 | 110.10 | 110.10 | 2.13% | 582,830 |
| Feb 26, 2026 | 109.50 | 109.90 | 107.80 | 107.80 | 107.80 | -0.92% | 329,500 |
| Feb 25, 2026 | 112.90 | 114.00 | 108.10 | 108.80 | 108.80 | -4.23% | 648,385 |
| Feb 24, 2026 | 114.20 | 115.50 | 112.90 | 113.60 | 113.60 | -0.96% | 326,716 |
| Feb 23, 2026 | 115.50 | 117.40 | 114.60 | 114.70 | 114.70 | -0.17% | 417,742 |
| Feb 20, 2026 | 114.70 | 115.90 | 113.40 | 114.90 | 114.90 | 1.41% | 593,060 |
| Feb 19, 2026 | 120.60 | 121.50 | 113.00 | 113.30 | 113.30 | -5.82% | 901,598 |
| Feb 18, 2026 | 124.70 | 126.80 | 120.10 | 120.30 | 120.30 | -3.53% | 1,035,359 |
| Feb 17, 2026 | 124.20 | 125.50 | 121.70 | 124.70 | 124.70 | 1.22% | 937,305 |
| Feb 16, 2026 | 125.40 | 128.00 | 122.20 | 123.20 | 123.20 | 1.99% | 1,092,380 |
| Feb 13, 2026 | 119.50 | 123.30 | 118.30 | 120.80 | 120.80 | 2.46% | 1,165,824 |
| Feb 12, 2026 | 117.90 | 118.50 | 116.60 | 117.90 | 117.90 | 0.77% | 735,890 |
| Feb 11, 2026 | 116.70 | 118.70 | 115.90 | 117.00 | 117.00 | 0.26% | 669,001 |
| Feb 10, 2026 | 119.40 | 119.50 | 116.40 | 116.70 | 116.70 | -2.26% | 584,208 |
| Feb 9, 2026 | 115.60 | 119.40 | 115.10 | 119.40 | 119.40 | 4.55% | 759,654 |
| Feb 6, 2026 | 112.60 | 114.40 | 112.10 | 114.20 | 114.20 | 0.26% | 528,234 |
| Feb 5, 2026 | 115.80 | 118.40 | 113.70 | 113.90 | 113.90 | -1.56% | 714,568 |
| Feb 4, 2026 | 114.40 | 118.30 | 114.40 | 115.70 | 115.70 | 1.22% | 898,620 |
| Feb 3, 2026 | 114.00 | 115.90 | 113.50 | 114.30 | 114.30 | 0.70% | 645,015 |
| Feb 2, 2026 | 116.20 | 116.20 | 112.60 | 113.50 | 113.50 | -2.83% | 949,390 |
| Jan 30, 2026 | 116.80 | 122.90 | 116.30 | 116.80 | 116.80 | - | 1,708,100 |
| Jan 29, 2026 | 118.80 | 121.00 | 116.80 | 116.80 | 116.80 | -1.10% | 1,177,388 |
| Jan 28, 2026 | 123.00 | 123.80 | 117.80 | 118.10 | 118.10 | -3.91% | 1,749,509 |
| Jan 27, 2026 | 125.30 | 126.30 | 121.50 | 122.90 | 122.90 | -1.92% | 1,398,544 |
| Jan 26, 2026 | 129.50 | 133.80 | 125.30 | 125.30 | 125.30 | -3.24% | 1,360,443 |
| Jan 23, 2026 | 129.40 | 137.50 | 125.40 | 129.50 | 129.50 | 0.08% | 3,606,081 |
| Jan 22, 2026 | 117.90 | 129.40 | 117.40 | 129.40 | 129.40 | 9.85% | 2,946,159 |
| Jan 21, 2026 | 112.50 | 120.50 | 110.00 | 117.80 | 117.80 | 5.18% | 3,433,355 |
| Jan 20, 2026 | 112.40 | 114.00 | 107.50 | 112.00 | 112.00 | -0.88% | 1,309,492 |
| Jan 19, 2026 | 105.10 | 114.80 | 104.80 | 113.00 | 113.00 | 8.24% | 2,501,976 |
| Jan 16, 2026 | 105.30 | 106.10 | 104.00 | 104.40 | 104.40 | -0.85% | 695,483 |
| Jan 15, 2026 | 108.10 | 108.10 | 105.30 | 105.30 | 105.30 | -2.32% | 920,762 |
| Jan 14, 2026 | 103.20 | 109.80 | 101.50 | 107.80 | 107.80 | 4.56% | 2,030,328 |
| Jan 13, 2026 | 101.00 | 103.50 | 100.10 | 103.10 | 103.10 | 2.18% | 669,500 |
| Jan 12, 2026 | 102.00 | 102.70 | 100.50 | 100.90 | 100.90 | -1.08% | 653,958 |
| Jan 9, 2026 | 101.70 | 102.60 | 101.00 | 102.00 | 102.00 | 0.49% | 604,044 |
| Jan 8, 2026 | 100.50 | 101.50 | 98.50 | 101.50 | 101.50 | 1.00% | 426,906 |
| Jan 7, 2026 | 103.00 | 103.00 | 100.30 | 100.50 | 100.50 | -1.66% | 444,896 |
| Jan 6, 2026 | 102.10 | 102.70 | 101.60 | 102.20 | 102.20 | 0.10% | 355,390 |
| Jan 5, 2026 | 103.00 | 103.00 | 101.30 | 102.10 | 102.10 | -0.87% | 411,750 |
| Jan 2, 2026 | 101.50 | 103.00 | 100.70 | 103.00 | 103.00 | 1.98% | 383,379 |
| Dec 31, 2025 | 100.00 | 101.00 | 99.50 | 101.00 | 101.00 | 1.00% | 350,609 |
| Dec 30, 2025 | 98.45 | 100.50 | 96.45 | 100.00 | 100.00 | 2.35% | 831,490 |
| Dec 29, 2025 | 101.00 | 101.30 | 96.10 | 97.70 | 97.70 | -3.55% | 753,236 |
| Dec 26, 2025 | 102.00 | 102.30 | 101.10 | 101.30 | 101.30 | -0.39% | 403,216 |
| Dec 25, 2025 | 101.20 | 104.50 | 100.10 | 101.70 | 101.70 | 0.49% | 713,616 |
| Dec 24, 2025 | 102.20 | 102.50 | 101.10 | 101.20 | 101.20 | -0.98% | 415,347 |
| Dec 23, 2025 | 102.00 | 104.30 | 101.10 | 102.20 | 102.20 | - | 711,854 |
| Dec 22, 2025 | 104.00 | 105.70 | 101.80 | 102.20 | 102.20 | -1.73% | 896,672 |
| Dec 19, 2025 | 102.60 | 105.50 | 102.60 | 104.00 | 104.00 | 2.77% | 1,709,276 |
| Dec 18, 2025 | 101.50 | 102.60 | 101.00 | 101.20 | 101.20 | -0.30% | 509,747 |
| Dec 17, 2025 | 101.80 | 102.40 | 101.10 | 101.50 | 101.50 | -0.10% | 456,088 |
| Dec 16, 2025 | 103.20 | 103.20 | 101.00 | 101.60 | 101.60 | -1.07% | 409,083 |
| Dec 15, 2025 | 103.00 | 103.80 | 101.90 | 102.70 | 102.70 | 0.88% | 642,394 |
| Dec 12, 2025 | 102.80 | 103.40 | 101.70 | 101.80 | 101.80 | -0.78% | 441,250 |
| Dec 11, 2025 | 102.90 | 103.90 | 102.10 | 102.60 | 102.60 | -0.39% | 713,607 |
| Dec 10, 2025 | 102.90 | 103.70 | 101.10 | 103.00 | 103.00 | 0.10% | 601,250 |
| Dec 9, 2025 | 104.00 | 104.00 | 102.30 | 102.90 | 102.90 | -0.87% | 494,923 |
| Dec 8, 2025 | 106.50 | 106.60 | 103.40 | 103.80 | 103.80 | -1.14% | 702,485 |
| Dec 5, 2025 | 103.60 | 106.40 | 102.40 | 105.00 | 105.00 | 1.25% | 1,023,186 |
| Dec 4, 2025 | 103.00 | 106.90 | 102.10 | 103.70 | 103.70 | 0.68% | 1,130,956 |
| Dec 3, 2025 | 102.20 | 105.70 | 101.90 | 103.00 | 103.00 | 0.98% | 1,377,758 |
| Dec 2, 2025 | 102.90 | 104.00 | 101.40 | 102.00 | 102.00 | -0.97% | 561,780 |
| Dec 1, 2025 | 102.40 | 105.30 | 102.30 | 103.00 | 102.04 | 0.68% | 657,114 |
| Nov 28, 2025 | 100.10 | 105.70 | 99.95 | 102.30 | 101.35 | 2.30% | 1,288,319 |
| Nov 27, 2025 | 101.20 | 102.00 | 100.00 | 100.00 | 99.07 | -0.79% | 501,318 |
| Nov 26, 2025 | 102.20 | 102.90 | 100.10 | 100.80 | 99.86 | -1.18% | 734,377 |
| Nov 25, 2025 | 107.60 | 107.80 | 101.80 | 102.00 | 101.05 | -4.67% | 1,123,338 |
| Nov 24, 2025 | 102.80 | 110.90 | 101.80 | 107.00 | 106.00 | 4.09% | 1,888,215 |
| Nov 21, 2025 | 101.10 | 106.20 | 100.00 | 102.80 | 101.84 | 1.28% | 1,548,006 |
| Nov 20, 2025 | 102.80 | 105.40 | 101.00 | 101.50 | 100.55 | -1.26% | 1,091,169 |
| Nov 19, 2025 | 105.20 | 106.00 | 102.80 | 102.80 | 101.84 | -1.63% | 1,043,599 |
| Nov 18, 2025 | 108.50 | 108.80 | 104.40 | 104.50 | 103.53 | -3.60% | 1,008,893 |
| Nov 17, 2025 | 107.30 | 110.30 | 106.80 | 108.40 | 107.39 | 1.78% | 915,509 |
| Nov 14, 2025 | 110.20 | 111.50 | 106.00 | 106.50 | 105.51 | -3.18% | 1,287,851 |
| Nov 13, 2025 | 115.00 | 115.20 | 109.40 | 110.00 | 108.97 | -3.85% | 1,124,186 |
| Nov 12, 2025 | 116.70 | 118.50 | 110.90 | 114.40 | 113.33 | -1.12% | 1,915,396 |
| Nov 11, 2025 | 125.60 | 125.60 | 113.50 | 115.70 | 114.62 | -7.88% | 2,411,095 |
| Nov 10, 2025 | 128.50 | 129.00 | 125.10 | 125.60 | 124.43 | -2.26% | 1,237,887 |
| Nov 7, 2025 | 133.70 | 134.30 | 127.50 | 128.50 | 127.30 | -3.46% | 1,346,738 |
| Nov 6, 2025 | 137.90 | 142.00 | 132.70 | 133.10 | 131.86 | -3.48% | 2,570,920 |
| Nov 5, 2025 | 131.00 | 141.70 | 126.10 | 137.90 | 136.61 | 6.24% | 3,167,884 |
| Nov 4, 2025 | 126.20 | 134.50 | 126.00 | 129.80 | 128.59 | 3.84% | 3,379,303 |
| Nov 3, 2025 | 130.60 | 131.60 | 124.10 | 125.00 | 123.83 | -3.62% | 1,702,069 |
| Oct 31, 2025 | 130.00 | 135.00 | 128.40 | 129.70 | 128.49 | -0.99% | 3,167,495 |
| Oct 30, 2025 | 130.00 | 138.00 | 123.50 | 131.00 | 129.78 | 1.55% | 5,454,141 |
| Oct 28, 2025 | 136.30 | 143.90 | 129.00 | 129.00 | 127.80 | -5.29% | 1,763,973 |
| Oct 27, 2025 | 136.00 | 140.90 | 134.60 | 136.20 | 134.93 | 1.49% | 1,869,855 |
| Oct 24, 2025 | 122.00 | 134.20 | 121.20 | 134.20 | 132.95 | 10.00% | 2,571,138 |
| Oct 23, 2025 | 125.30 | 126.80 | 121.60 | 122.00 | 120.86 | -2.40% | 1,297,260 |
| Oct 22, 2025 | 131.00 | 132.40 | 124.50 | 125.00 | 123.83 | -4.73% | 1,593,106 |
| Oct 21, 2025 | 137.00 | 138.00 | 130.60 | 131.20 | 129.98 | -4.16% | 1,207,431 |
| Oct 20, 2025 | 139.50 | 143.60 | 136.90 | 136.90 | 135.62 | -0.07% | 1,439,278 |
| Oct 17, 2025 | 132.60 | 139.30 | 132.20 | 137.00 | 135.72 | 3.32% | 2,222,636 |