Bulmetal JSC (BUL:BMTL)
Bulgaria · Delayed Price · Currency is BGN 8.30
-0.40 (-4.60%)
At close: Oct 21, 2025
Bulmetal JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -4.60% | 530 |
| Oct 20, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 3.57% | 5 |
| Oct 15, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.18% | 100 |
| Oct 1, 2025 | 8.55 | 8.55 | 8.50 | 8.50 | 8.50 | -3.95% | 92 |
| Sep 26, 2025 | 8.80 | 8.85 | 8.80 | 8.85 | 8.85 | 3.51% | 800 |
| Sep 23, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -2.84% | 200 |
| Sep 12, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 3 |
| Sep 11, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.15% | 23 |
| Sep 2, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.75% | 130 |
| Aug 29, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.58% | 120 |
| Aug 28, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -2.82% | 100 |
| Aug 27, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | 2 |
| Aug 21, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.72% | 25 |
| Aug 15, 2025 | 8.65 | 8.70 | 8.65 | 8.70 | 8.70 | - | 300 |
| Aug 14, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 2.35% | 3 |
| Aug 13, 2025 | 8.55 | 8.55 | 8.50 | 8.50 | 8.50 | -1.16% | 1,450 |
| Aug 11, 2025 | 8.70 | 8.70 | 8.60 | 8.60 | 8.60 | -2.27% | 1,340 |
| Aug 4, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 43 |
| Aug 1, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.22% | 500 |
| Jul 30, 2025 | 9.00 | 9.00 | 8.85 | 9.00 | 9.00 | -1.10% | 1,440 |
| Jul 24, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -2.15% | 700 |
| Jul 9, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.06% | 5,008 |
| Jul 8, 2025 | 9.00 | 9.40 | 9.00 | 9.40 | 9.30 | 9.30% | 1,330 |
| Jul 4, 2025 | 8.65 | 8.65 | 8.60 | 8.60 | 8.50 | 2.38% | 101 |
| Jul 2, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.31 | 1.82% | 1,000 |
| Jul 1, 2025 | 8.65 | 8.65 | 8.25 | 8.25 | 8.16 | -6.78% | 6,780 |
| Jun 12, 2025 | 8.90 | 8.90 | 8.50 | 8.85 | 8.75 | - | 1,346 |
| Jun 9, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.75 | 1.14% | 100 |
| Jun 6, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.65 | 1.16% | 600 |
| Jun 3, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.55 | 3.59% | 250 |
| May 30, 2025 | 8.40 | 8.40 | 8.35 | 8.35 | 8.26 | -1.18% | 880 |
| May 29, 2025 | 8.75 | 8.75 | 8.45 | 8.45 | 8.36 | -5.06% | 4,329 |
| May 23, 2025 | 8.95 | 8.95 | 8.90 | 8.90 | 8.80 | -1.11% | 800 |
| May 22, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.90 | -1.10% | 50 |
| May 21, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.00 | 1.68% | 50 |
| May 20, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.85 | -1.65% | 100 |
| May 14, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.00 | - | 20 |
| May 2, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.00 | - | 32 |
| Apr 30, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.00 | - | 13 |
| Apr 28, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.00 | - | 16 |