Bulbuloglu Vinc Sanayi ve Ticaret Anonim Sirketi (IST:BVSAN)
Turkey
· Delayed Price · Currency is TRY 119.50
-1.30 (-1.08%)
Last updated: Apr 29, 2026, 12:52 PM GMT+3
IST:BVSAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 122.10 | 123.50 | 118.70 | 119.00 | - | -1.49% | 530,518 |
| Apr 28, 2026 | 116.70 | 125.90 | 115.20 | 120.80 | 120.80 | 3.34% | 2,821,914 |
| Apr 27, 2026 | 113.80 | 119.50 | 113.60 | 116.90 | 116.90 | 4.19% | 1,472,021 |
| Apr 24, 2026 | 111.90 | 112.70 | 110.20 | 112.20 | 112.20 | 0.45% | 517,418 |
| Apr 22, 2026 | 115.70 | 116.10 | 110.80 | 111.70 | 111.70 | -3.04% | 839,129 |
| Apr 21, 2026 | 114.00 | 116.40 | 113.60 | 115.20 | 115.20 | 0.88% | 882,012 |
| Apr 20, 2026 | 114.00 | 116.30 | 113.10 | 114.20 | 114.20 | -0.87% | 759,499 |
| Apr 17, 2026 | 112.90 | 116.40 | 112.20 | 115.20 | 115.20 | 2.86% | 1,149,580 |
| Apr 16, 2026 | 114.40 | 114.70 | 111.40 | 112.00 | 112.00 | -1.67% | 722,786 |
| Apr 15, 2026 | 112.30 | 115.00 | 112.30 | 113.90 | 113.90 | 1.70% | 975,270 |
| Apr 14, 2026 | 112.50 | 113.50 | 111.50 | 112.00 | 112.00 | 0.72% | 700,573 |
| Apr 13, 2026 | 113.20 | 113.20 | 109.70 | 111.20 | 111.20 | -2.03% | 892,937 |
| Apr 10, 2026 | 111.30 | 114.20 | 111.00 | 113.50 | 113.50 | 2.44% | 1,041,629 |
| Apr 9, 2026 | 110.30 | 111.10 | 108.50 | 110.80 | 110.80 | 0.45% | 555,120 |
| Apr 8, 2026 | 111.00 | 111.60 | 110.00 | 110.30 | 110.30 | 3.37% | 642,622 |
| Apr 7, 2026 | 111.50 | 113.50 | 106.00 | 106.70 | 106.70 | -4.39% | 837,875 |
| Apr 6, 2026 | 111.50 | 113.50 | 110.40 | 111.60 | 111.60 | 1.09% | 603,228 |
| Apr 3, 2026 | 108.40 | 112.20 | 107.60 | 110.40 | 110.40 | 2.70% | 1,041,042 |
| Apr 2, 2026 | 107.00 | 108.40 | 105.00 | 107.50 | 107.50 | -0.28% | 531,866 |
| Apr 1, 2026 | 106.80 | 110.90 | 106.50 | 107.80 | 107.80 | 2.08% | 642,551 |
| Mar 31, 2026 | 105.10 | 105.60 | 104.00 | 105.60 | 105.60 | 1.34% | 437,707 |
| Mar 30, 2026 | 106.30 | 106.90 | 104.20 | 104.20 | 104.20 | -1.98% | 621,494 |
| Mar 27, 2026 | 108.80 | 110.20 | 105.40 | 106.30 | 106.30 | -2.30% | 609,762 |
| Mar 26, 2026 | 109.60 | 113.90 | 107.50 | 108.80 | 108.80 | 1.68% | 1,509,643 |
| Mar 25, 2026 | 106.50 | 109.00 | 105.70 | 107.00 | 107.00 | 1.90% | 740,880 |
| Mar 24, 2026 | 106.70 | 107.20 | 104.50 | 105.00 | 105.00 | -1.32% | 470,856 |
| Mar 23, 2026 | 105.30 | 107.80 | 103.10 | 106.40 | 106.40 | 0.47% | 810,054 |
| Mar 19, 2026 | 105.00 | 106.10 | 104.70 | 105.90 | 105.90 | 0.09% | 186,197 |
| Mar 18, 2026 | 107.40 | 108.60 | 105.50 | 105.80 | 105.80 | -1.12% | 474,869 |
| Mar 17, 2026 | 104.40 | 108.60 | 104.40 | 107.00 | 107.00 | 2.49% | 717,357 |
| Mar 16, 2026 | 107.10 | 107.40 | 104.40 | 104.40 | 104.40 | -2.52% | 560,562 |
| Mar 13, 2026 | 109.90 | 110.90 | 106.00 | 107.10 | 107.10 | -2.55% | 677,200 |
| Mar 12, 2026 | 107.10 | 114.50 | 104.30 | 109.90 | 109.90 | -5.09% | 2,075,027 |
| Mar 11, 2026 | 108.40 | 116.80 | 108.00 | 115.80 | 115.80 | 6.83% | 1,152,692 |
| Mar 10, 2026 | 105.00 | 109.50 | 105.00 | 108.40 | 108.40 | 3.93% | 469,967 |
| 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 |