BIMAS.ISBIMAS.IS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $648.50 | $655.50 | $620.00 | $621.50 | 10.27M |
| 1/13/2026 | $619.00 | $655.00 | $618.00 | $643.00 | 12.49M |
| 1/12/2026 | $612.00 | $632.00 | $604.00 | $619.00 | 8.36M |
| 1/9/2026 | $598.00 | $604.50 | $591.50 | $604.50 | 5.53M |
| 1/8/2026 | $587.00 | $593.00 | $575.00 | $592.00 | 5.75M |
| 1/7/2026 | $578.00 | $590.50 | $574.50 | $587.00 | 7.15M |
| 1/6/2026 | $556.00 | $579.00 | $551.00 | $573.50 | 10.14M |
| 1/5/2026 | $543.50 | $563.50 | $543.00 | $553.50 | 8.55M |
| 1/2/2026 | $536.50 | $544.00 | $535.50 | $543.00 | 3.24M |
| 12/31/2025 | $540.00 | $547.50 | $535.00 | $536.50 | 5.76M |
| 12/30/2025 | $531.50 | $540.50 | $526.50 | $539.00 | 5.65M |
| 12/29/2025 | $543.50 | $544.50 | $529.00 | $530.00 | 4.59M |
| 12/26/2025 | $549.00 | $551.00 | $541.00 | $543.50 | 3.04M |
| 12/25/2025 | $552.00 | $554.50 | $548.00 | $548.00 | 2.23M |
| 12/24/2025 | $544.00 | $565.50 | $543.50 | $552.00 | 13.34M |
| 12/23/2025 | $541.00 | $548.00 | $533.50 | $535.50 | 5.42M |
| 12/22/2025 | $552.50 | $553.50 | $538.50 | $540.00 | 3.63M |
| 12/19/2025 | $545.00 | $552.00 | $544.00 | $550.00 | 5.41M |
| 12/18/2025 | $553.50 | $556.00 | $542.00 | $544.50 | 6.06M |
| 12/17/2025 | $562.00 | $563.50 | $547.00 | $551.50 | 6.02M |
| 12/16/2025 | $573.50 | $574.50 | $565.00 | $566.50 | 6.33M |
| 12/15/2025 | $559.00 | $576.00 | $556.50 | $573.50 | 6.50M |
| 12/12/2025 | $555.00 | $558.50 | $549.50 | $557.00 | 4.58M |
| 12/11/2025 | $536.00 | $555.50 | $531.00 | $554.00 | 11.50M |
| 12/10/2025 | $529.00 | $540.00 | $527.50 | $533.00 | 7.75M |
| 12/9/2025 | $527.50 | $531.50 | $523.50 | $526.00 | 4.22M |
| 12/8/2025 | $517.50 | $533.00 | $513.00 | $527.50 | 8.75M |
| 12/5/2025 | $529.00 | $531.00 | $512.00 | $514.50 | 10.10M |
| 12/4/2025 | $530.50 | $533.50 | $525.50 | $528.50 | 7.19M |
| 12/3/2025 | $551.00 | $559.00 | $523.50 | $529.50 | 15.80M |
| 12/2/2025 | $545.00 | $555.50 | $540.00 | $549.50 | 5.50M |
| 12/1/2025 | $536.50 | $545.00 | $533.50 | $545.00 | 5.27M |
| 11/28/2025 | $545.00 | $549.00 | $537.00 | $537.00 | 4.02M |
| 11/27/2025 | $549.50 | $550.00 | $540.50 | $543.50 | 3.19M |
| 11/26/2025 | $537.50 | $547.50 | $534.50 | $545.00 | 3.82M |
| 11/25/2025 | $538.50 | $544.00 | $533.50 | $536.50 | 4.52M |
| 11/24/2025 | $546.50 | $547.50 | $532.50 | $535.00 | 6.50M |
| 11/21/2025 | $548.50 | $552.00 | $539.00 | $548.00 | 4.82M |
| 11/20/2025 | $557.00 | $560.50 | $547.00 | $551.50 | 3.18M |
| 11/19/2025 | $545.50 | $561.00 | $543.00 | $552.50 | 5.48M |
| 11/18/2025 | $537.00 | $553.50 | $534.00 | $544.00 | 4.97M |
| 11/17/2025 | $547.00 | $548.50 | $532.50 | $540.00 | 6.22M |
| 11/14/2025 | $549.50 | $550.50 | $533.50 | $544.50 | 4.68M |
| 11/13/2025 | $562.00 | $566.00 | $547.50 | $551.50 | 4.54M |
| 11/12/2025 | $557.50 | $574.00 | $551.50 | $561.50 | 7.37M |
| 11/11/2025 | $556.00 | $578.00 | $542.00 | $555.00 | 15.49M |
| 11/10/2025 | $560.00 | $567.00 | $540.00 | $546.00 | 5.29M |
| 11/7/2025 | $557.00 | $562.50 | $548.50 | $556.00 | 5.33M |
| 11/6/2025 | $535.00 | $554.50 | $534.00 | $551.50 | 10.62M |
| 11/5/2025 | $532.50 | $536.50 | $523.00 | $529.50 | 5.58M |
| 11/4/2025 | $536.00 | $538.50 | $526.50 | $532.50 | 5.84M |
| 11/3/2025 | $540.50 | $547.50 | $535.00 | $536.00 | 6.87M |
| 10/31/2025 | $532.00 | $542.50 | $525.50 | $539.00 | 9.62M |
| 10/30/2025 | $568.00 | $571.00 | $528.50 | $532.00 | 13.21M |
| 10/28/2025 | $567.00 | $574.00 | $563.50 | $566.00 | 2.56M |
| 10/27/2025 | $579.50 | $583.50 | $560.00 | $565.50 | 5.53M |
| 10/24/2025 | $553.00 | $587.00 | $548.00 | $579.50 | 9.76M |
| 10/23/2025 | $538.50 | $553.00 | $537.50 | $547.00 | 4.52M |
| 10/22/2025 | $527.00 | $545.00 | $525.00 | $538.00 | 5.89M |
| 10/21/2025 | $538.50 | $540.50 | $522.00 | $524.00 | 4.91M |
| 10/20/2025 | $529.00 | $538.50 | $521.50 | $538.00 | 6.06M |
| 10/17/2025 | $537.00 | $538.00 | $518.50 | $527.00 | 5.45M |