Bulmetal JSC (BUL:BMTL)
Bulgaria · Delayed Price · Currency is EUR 3.940
-0.040 (-1.01%)
At close: Nov 12, 2026
Bulmetal JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 3.96 | 3.96 | 3.94 | 3.94 | 3.94 | -1.01% | 690 |
| Nov 11, 2026 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | -0.50% | 520 |
| Nov 10, 2026 | 4.08 | 4.08 | 4.00 | 4.00 | 4.00 | -1.96% | 298 |
| Nov 9, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 2.00% | 48 |
| Nov 6, 2026 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | -4.76% | 6,963 |
| Nov 5, 2026 | 4.08 | 4.20 | 4.08 | 4.20 | 4.20 | -3.67% | 1,728 |
| Nov 4, 2026 | 4.40 | 4.40 | 4.36 | 4.36 | 4.36 | -0.91% | 53 |
| Nov 3, 2026 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | 2.33% | 2,320 |
| Nov 2, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.90% | 30 |
| Oct 29, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.86% | 10 |
| Oct 27, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 4.88% | 96 |
| Oct 22, 2026 | 4.10 | 4.30 | 4.10 | 4.10 | 4.10 | -4.65% | 170 |
| Oct 21, 2026 | 4.16 | 4.30 | 4.16 | 4.30 | 4.30 | 3.37% | 210 |
| Oct 20, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.97% | 10 |
| Oct 19, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 10 |
| Oct 16, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 12 |
| Oct 15, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 10 |
| Oct 14, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 10 |
| Oct 13, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 5 |
| Oct 12, 2026 | 4.18 | 4.18 | 4.12 | 4.12 | 4.12 | -1.90% | 470 |
| Oct 7, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 10 |
| Oct 2, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 10 |
| Oct 1, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.47% | 3 |
| Sep 29, 2026 | 4.24 | 4.24 | 4.22 | 4.22 | 4.22 | -2.31% | 1,129 |
| Sep 28, 2026 | 4.22 | 4.32 | 4.22 | 4.32 | 4.32 | 2.37% | 1,010 |
| Sep 25, 2026 | 4.06 | 4.22 | 4.06 | 4.22 | 4.22 | 5.50% | 1,785 |
| Sep 23, 2026 | 4.00 | 4.02 | 4.00 | 4.00 | 4.00 | -1.96% | 752,550 |
| Sep 21, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 8 |
| Sep 18, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 2.00% | 75 |
| Sep 8, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.91% | 160 |
| Aug 27, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 4.04% | 50 |
| Aug 26, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.49% | 450 |
| Aug 25, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 2.55% | 50 |
| Aug 24, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 55 |
| Aug 21, 2026 | 4.02 | 4.02 | 3.92 | 3.92 | 3.92 | -2.00% | 2,643 |
| Aug 20, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -3.38% | 40 |
| Aug 17, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.48% | 2,573 |
| Aug 13, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | 4 |
| Aug 5, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 5.05% | 50 |
| Aug 4, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -2.46% | 177 |
| Jul 30, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.49% | 2,390 |
| Jul 29, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 2.00% | 55 |
| Jul 24, 2026 | 4.08 | 4.08 | 4.00 | 4.00 | 4.00 | 7.53% | 6,233 |
| Jul 20, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -2.62% | 500 |
| Jul 10, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -4.98% | 30 |
| Jul 2, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 1.52% | 40 |
| Jun 24, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.50% | 200 |
| Jun 18, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 2.58% | 4 |
| Jun 16, 2026 | 3.90 | 3.90 | 3.88 | 3.88 | 3.88 | -3.00% | 1,010 |
| Jun 10, 2026 | 4.06 | 4.06 | 4.00 | 4.00 | 4.00 | - | 565 |