Bulgarian Real Estate Fund REIT (BUL:BREF)
Bulgaria · Delayed Price · Currency is BGN 5.05
+0.05 (1.00%)
At close: Nov 14, 2025
BUL:BREF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 1,480 |
| Nov 13, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | 23,799 |
| Nov 12, 2025 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 6,356 |
| Nov 11, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 300 |
| Nov 10, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 1,200 |
| Nov 7, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | 3,167 |
| Nov 6, 2025 | 4.96 | 5.10 | 4.96 | 5.10 | 5.10 | 2.41% | 26,140 |
| Nov 5, 2025 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | - | 1,801 |
| Nov 4, 2025 | 4.98 | 5.00 | 4.90 | 4.98 | 4.98 | - | 16,943 |
| Nov 3, 2025 | 4.98 | 4.98 | 4.90 | 4.98 | 4.98 | -0.40% | 3,159 |
| Oct 31, 2025 | 4.96 | 5.00 | 4.92 | 5.00 | 5.00 | - | 10,373 |
| Oct 30, 2025 | 5.00 | 5.00 | 4.94 | 5.00 | 5.00 | - | 8,518 |
| Oct 29, 2025 | 4.96 | 5.00 | 4.94 | 5.00 | 5.00 | - | 4,270 |
| Oct 28, 2025 | 5.00 | 5.00 | 4.98 | 5.00 | 5.00 | - | 2,482 |
| Oct 27, 2025 | 5.00 | 5.00 | 4.96 | 5.00 | 5.00 | - | 3,451 |
| Oct 24, 2025 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 0.40% | 937 |
| Oct 23, 2025 | 4.98 | 5.00 | 4.92 | 4.98 | 4.98 | -0.40% | 7,286 |
| Oct 21, 2025 | 5.00 | 5.00 | 4.98 | 5.00 | 5.00 | - | 9,226 |
| Oct 20, 2025 | 5.00 | 5.00 | 4.98 | 5.00 | 5.00 | - | 10,058 |
| Oct 17, 2025 | 4.98 | 5.00 | 4.94 | 5.00 | 5.00 | 0.81% | 3,129 |
| Oct 16, 2025 | 4.98 | 5.00 | 4.96 | 4.96 | 4.96 | - | 7,397 |
| Oct 15, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 1,292 |
| Oct 14, 2025 | 4.98 | 4.98 | 4.92 | 4.96 | 4.96 | -0.40% | 3,392 |
| Oct 13, 2025 | 4.98 | 4.98 | 4.94 | 4.98 | 4.98 | - | 1,248 |
| Oct 10, 2025 | 4.98 | 4.98 | 4.96 | 4.98 | 4.98 | - | 4,601 |
| Oct 9, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 1.22% | 459 |
| Oct 8, 2025 | 4.96 | 4.98 | 4.90 | 4.92 | 4.92 | -1.60% | 132,753 |
| Oct 7, 2025 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 0.40% | 1,080 |
| Oct 6, 2025 | 5.00 | 5.00 | 4.96 | 4.98 | 4.98 | 0.40% | 280 |
| Oct 3, 2025 | 5.00 | 5.00 | 4.90 | 4.96 | 4.96 | -0.80% | 6,400 |
| Oct 2, 2025 | 5.00 | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | 3,712 |
| Oct 1, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 718 |
| Sep 30, 2025 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | - | 7,552 |
| Sep 29, 2025 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | - | 3,227 |
| Sep 26, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 1,340 |
| Sep 25, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 820 |
| Sep 24, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | - | 3,005 |
| Sep 23, 2025 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | 0.99% | 12,099 |
| Sep 19, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -1.94% | 18,247 |
| Sep 18, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 622 |
| Sep 17, 2025 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | - | 8,927 |
| Sep 16, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 5,953 |
| Sep 15, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -0.96% | 1,918 |
| Sep 12, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | - | 600 |
| Sep 11, 2025 | 5.15 | 5.20 | 5.10 | 5.20 | 5.20 | - | 11,143 |
| Sep 10, 2025 | 5.20 | 5.20 | 5.10 | 5.20 | 5.20 | - | 3,829 |
| Sep 9, 2025 | 5.15 | 5.25 | 5.10 | 5.20 | 5.20 | -0.95% | 201,735 |
| Sep 5, 2025 | 5.20 | 5.25 | 5.10 | 5.25 | 5.25 | 0.96% | 76,641 |
| Sep 4, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -0.95% | 2,581 |
| Sep 3, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 566 |