Bulgarian Real Estate Fund REIT (BUL:BREF)
Bulgaria · Delayed Price · Currency is BGN 5.30
0.00 (0.00%)
At close: Aug 12, 2025
BUL:BREF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | - | 2,442 |
| Aug 13, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -1.89% | 3,387 |
| Aug 12, 2025 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | - | 1,560 |
| Aug 11, 2025 | 5.25 | 5.30 | 5.15 | 5.30 | 5.30 | -0.93% | 50,600 |
| Aug 8, 2025 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 1.90% | 1,727 |
| Aug 7, 2025 | 5.25 | 5.30 | 5.15 | 5.25 | 5.25 | -2.78% | 5,736 |
| Aug 6, 2025 | 5.05 | 5.40 | 5.00 | 5.40 | 5.40 | 5.88% | 31,576 |
| Aug 5, 2025 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | -0.97% | 54,167 |
| Aug 4, 2025 | 5.10 | 5.15 | 5.05 | 5.15 | 5.15 | 0.98% | 7,171 |
| Aug 1, 2025 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | - | 31,720 |
| Jul 31, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | - | 1,920 |
| Jul 30, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | 1,100 |
| Jul 29, 2025 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | - | 23,541 |
| Jul 28, 2025 | 5.15 | 5.15 | 5.00 | 5.05 | 5.05 | -2.88% | 18,291 |
| Jul 25, 2025 | 5.20 | 5.20 | 5.05 | 5.20 | 5.20 | - | 21,188 |
| Jul 24, 2025 | 5.20 | 5.25 | 5.20 | 5.20 | 5.20 | - | 4,969 |
| Jul 23, 2025 | 5.25 | 5.25 | 5.15 | 5.20 | 5.20 | -0.95% | 11,892 |
| Jul 22, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 0.96% | 1,089 |
| Jul 21, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | 0.97% | 238 |
| Jul 18, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | 4,011 |
| Jul 17, 2025 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | - | 13,220 |
| Jul 16, 2025 | 5.00 | 5.20 | 5.00 | 5.10 | 5.10 | 2.41% | 2,810 |
| Jul 15, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.40% | 294 |
| Jul 14, 2025 | 5.05 | 5.05 | 4.92 | 5.00 | 5.00 | -0.99% | 2,969 |
| Jul 11, 2025 | 5.00 | 5.15 | 5.00 | 5.05 | 5.05 | 1.00% | 317 |
| Jul 10, 2025 | 5.00 | 5.20 | 5.00 | 5.00 | 5.00 | -1.96% | 91,233 |
| Jul 9, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 1,464 |
| Jul 8, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | - | 22,198 |
| Jul 7, 2025 | 5.00 | 5.15 | 5.00 | 5.00 | 5.00 | 0.40% | 4,034 |
| Jul 4, 2025 | 5.00 | 5.05 | 4.98 | 4.98 | 4.98 | -1.39% | 1,130 |
| Jul 3, 2025 | 4.98 | 5.05 | 4.98 | 5.05 | 5.05 | 1.41% | 660 |
| Jul 2, 2025 | 4.96 | 5.00 | 4.96 | 4.98 | 4.98 | 0.40% | 11,491 |
| Jul 1, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 10 |
| Jun 30, 2025 | 4.98 | 5.00 | 4.94 | 4.96 | 4.96 | 0.40% | 1,542 |
| Jun 27, 2025 | 4.80 | 4.94 | 4.78 | 4.94 | 4.94 | - | 1,300 |
| Jun 26, 2025 | 4.84 | 4.94 | 4.84 | 4.94 | 4.83 | 2.07% | 11,018 |
| Jun 25, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.73 | - | 10,789 |
| Jun 24, 2025 | 4.84 | 4.84 | 4.82 | 4.84 | 4.73 | - | 1,249 |
| Jun 23, 2025 | 4.82 | 4.84 | 4.80 | 4.84 | 4.73 | - | 1,574 |
| Jun 20, 2025 | 4.82 | 4.84 | 4.82 | 4.84 | 4.73 | 0.83% | 6,915 |
| Jun 19, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.70 | -0.83% | 100 |
| Jun 18, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.73 | 0.83% | 216 |
| Jun 17, 2025 | 4.90 | 4.90 | 4.80 | 4.80 | 4.70 | -2.04% | 1,458 |
| Jun 16, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.79 | 0.41% | 400 |
| Jun 13, 2025 | 4.94 | 4.96 | 4.80 | 4.88 | 4.77 | -2.01% | 1,921 |
| Jun 12, 2025 | 5.00 | 5.00 | 4.96 | 4.98 | 4.87 | - | 4,631 |
| Jun 11, 2025 | 4.94 | 5.00 | 4.94 | 4.98 | 4.87 | 1.63% | 10,208 |
| Jun 10, 2025 | 4.68 | 4.94 | 4.68 | 4.90 | 4.79 | 6.06% | 15,286 |
| Jun 9, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.52 | -0.86% | 1,892 |
| Jun 6, 2025 | 4.64 | 4.66 | 4.64 | 4.66 | 4.56 | 1.30% | 784 |