TipRanks
Go Ultimate55% OFF

Brisa Bridgestone Sabanci Lastik Sanayi ve Ticaret A.S. (BRISA) Historical Prices

TR:BRISA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202666.1566.1564.7065.4065.40-1.13%78,7400.45
Oct 29, 202666.1566.4564.7566.1566.15+0.00%00.00
Oct 28, 202666.4566.4564.7566.1566.15+1.07%41,0460.23
Oct 27, 202667.0067.3065.0065.4565.45-2.24%223,2861.23
Oct 26, 202666.7568.0065.4566.9566.95+0.68%154,7500.86
Oct 23, 202668.6568.8063.6066.5066.50-2.71%227,1231.27
Oct 22, 202668.6071.5067.8568.3568.35-0.36%168,4330.95
Oct 21, 202670.6570.9568.3068.6068.60-2.63%116,0330.65
Oct 20, 202667.9074.2567.8570.4570.45+4.37%392,6262.25
Oct 19, 202668.9569.0567.0567.5067.50-2.10%117,4310.67
Oct 16, 202670.6570.6567.6568.9568.95-2.75%178,5121.02
Oct 15, 202670.0071.3068.8070.9070.90+2.01%138,7210.78
Oct 14, 202669.6072.9569.0569.5069.50-0.79%122,6820.69
Oct 13, 202671.1571.4070.0070.0570.05-1.55%41,5030.23
Oct 12, 202673.1073.1070.7571.1571.15-1.45%93,3780.53
Oct 09, 202672.3073.9071.6072.2072.20+0.70%153,9330.87
Oct 08, 202672.1572.3071.4571.7071.70-0.42%52,8020.29
Oct 07, 202672.1572.3071.6072.0072.00-0.14%70,8410.39
Oct 06, 202672.8073.1071.7572.1072.10-0.96%83,5690.45
Oct 05, 202672.9574.2572.7572.8072.80-0.21%76,6530.40
Oct 02, 202671.0073.8571.0072.9572.95+1.04%119,1950.62
Oct 01, 202668.7573.1068.7072.2072.20+5.09%230,8501.21
Sep 30, 202670.7070.7068.5068.7068.70-2.83%223,7341.19
Sep 29, 202671.8571.9070.6070.7070.70-1.05%120,4190.64
Sep 28, 202670.6071.5070.0071.4571.45-1.31%209,1841.12
Sep 25, 202671.8572.6571.6572.4072.40+1.47%96,4240.52
Sep 24, 202673.1073.3571.1071.3571.35-2.26%174,2660.94
Sep 23, 202672.6574.9572.3573.0073.00-0.41%216,0301.18
Sep 22, 202671.3574.9571.2573.3073.30+2.88%229,7241.26
Sep 21, 202673.0073.2069.5571.2571.25-2.93%274,4781.51
Sep 18, 202676.0076.2072.5073.4073.40-2.13%222,0621.24
Sep 17, 202671.5075.0071.0075.0075.00+5.63%340,8921.91
Sep 16, 202675.5076.0069.7571.0071.00-5.96%300,8511.71
Sep 15, 202677.7078.0075.5075.5075.50-2.27%149,9540.85
Sep 14, 202678.4079.1077.2577.2577.25-1.53%170,9180.97
Sep 11, 202676.6578.4576.6578.4578.45+2.35%99,3000.56
Sep 10, 202678.5578.8075.8076.6576.65-2.42%127,8250.72
Sep 09, 202678.5579.6578.1078.5578.55+0.00%228,5751.30
Sep 08, 202676.3578.5576.0078.5578.55+2.88%199,5931.12
Sep 07, 202674.7576.8574.6576.3576.35+2.21%130,3770.73
Sep 04, 202674.0575.0073.9574.7074.70+0.88%111,6760.62
Sep 03, 202676.9076.9074.0574.0574.05-3.20%104,6990.58
Sep 02, 202676.0577.0574.7076.5076.50+0.59%140,6820.78
Sep 01, 202676.4077.0075.8076.0576.05-0.46%114,9550.63
Aug 31, 202678.3578.4575.9076.4076.40-2.68%252,1481.37
Aug 28, 202677.9078.7577.9078.5078.50+0.51%144,6510.78
Aug 27, 202679.0579.5578.0078.1078.10-0.95%190,4561.02
Aug 26, 202678.6579.4078.2578.8578.85+0.38%164,7220.89
Aug 25, 202679.6080.0578.4578.5578.55-1.75%148,5790.82
Aug 24, 202680.0080.5079.5579.9579.95+0.50%123,4320.68