Bulgarian Stock Exchange AD (BUL:BSE)
Bulgaria · Delayed Price · Currency is BGN 10.80
-0.20 (-1.82%)
At close: Nov 21, 2025
BUL:BSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | -1.82% | 500 |
| Nov 20, 2025 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 0.92% | 944 |
| Nov 19, 2025 | 11.00 | 11.00 | 10.60 | 10.90 | 10.90 | - | 1,149 |
| Nov 18, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.87% | 100 |
| Nov 17, 2025 | 11.10 | 11.10 | 10.70 | 10.70 | 10.70 | -3.60% | 7,756 |
| Nov 14, 2025 | 11.10 | 11.20 | 11.10 | 11.10 | 11.10 | 0.91% | 1,195 |
| Nov 13, 2025 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | -1.79% | 165 |
| Nov 12, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.82% | 160 |
| Nov 11, 2025 | 11.00 | 11.20 | 11.00 | 11.00 | 11.00 | 1.85% | 3,405 |
| Nov 10, 2025 | 10.90 | 11.00 | 10.80 | 10.80 | 10.80 | - | 1,199 |
| Nov 7, 2025 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | -0.92% | 820 |
| Nov 6, 2025 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | 1.87% | 4,698 |
| Nov 5, 2025 | 10.70 | 10.80 | 10.60 | 10.70 | 10.70 | - | 2,365 |
| Nov 4, 2025 | 10.70 | 10.70 | 10.60 | 10.70 | 10.70 | -1.83% | 2,757 |
| Nov 3, 2025 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | 2.83% | 1,320 |
| Oct 31, 2025 | 10.70 | 10.70 | 10.50 | 10.60 | 10.60 | 0.95% | 4,284 |
| Oct 30, 2025 | 10.80 | 10.80 | 10.50 | 10.50 | 10.50 | -1.87% | 4,868 |
| Oct 29, 2025 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | - | 14,003 |
| Oct 28, 2025 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | -0.93% | 1,467 |
| Oct 27, 2025 | 10.90 | 10.90 | 10.60 | 10.80 | 10.80 | -0.92% | 3,111 |
| Oct 24, 2025 | 11.00 | 11.00 | 10.70 | 10.90 | 10.90 | 0.93% | 4,338 |
| Oct 23, 2025 | 10.30 | 11.00 | 10.30 | 10.80 | 10.80 | -4.42% | 371,151 |
| Oct 22, 2025 | 11.40 | 11.60 | 11.30 | 11.30 | 11.30 | -1.74% | 2,274 |
| Oct 21, 2025 | 11.80 | 11.80 | 11.50 | 11.50 | 11.50 | -0.86% | 4,497 |
| Oct 20, 2025 | 11.00 | 11.70 | 11.00 | 11.60 | 11.60 | 9.43% | 20,019 |
| Oct 17, 2025 | 9.65 | 10.80 | 9.65 | 10.60 | 10.60 | 10.42% | 21,377 |
| Oct 16, 2025 | 9.75 | 9.75 | 9.60 | 9.60 | 9.60 | -2.04% | 4,024 |
| Oct 15, 2025 | 9.75 | 9.80 | 9.75 | 9.80 | 9.80 | - | 1,053 |
| Oct 14, 2025 | 9.70 | 9.80 | 9.70 | 9.80 | 9.80 | - | 1,428 |
| Oct 13, 2025 | 9.70 | 9.80 | 9.70 | 9.80 | 9.80 | 1.03% | 1,450 |
| Oct 10, 2025 | 9.80 | 9.80 | 9.70 | 9.70 | 9.70 | -0.51% | 2,178 |
| Oct 9, 2025 | 9.80 | 9.80 | 9.75 | 9.75 | 9.75 | -0.51% | 1,612 |
| Oct 8, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.51% | 1,454 |
| Oct 7, 2025 | 9.75 | 9.80 | 9.75 | 9.75 | 9.75 | - | 1,659 |
| Oct 6, 2025 | 9.80 | 9.80 | 9.75 | 9.75 | 9.75 | - | 319 |
| Oct 3, 2025 | 9.70 | 9.75 | 9.70 | 9.75 | 9.75 | -1.02% | 582 |
| Oct 2, 2025 | 9.80 | 9.85 | 9.80 | 9.85 | 9.85 | - | 899 |
| Oct 1, 2025 | 9.65 | 9.85 | 9.65 | 9.85 | 9.85 | 0.51% | 1,333 |
| Sep 30, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.51% | 5 |
| Sep 29, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.55% | 485 |
| Sep 26, 2025 | 9.75 | 9.90 | 9.70 | 9.70 | 9.70 | - | 887 |
| Sep 25, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 393 |
| Sep 24, 2025 | 9.80 | 9.80 | 9.70 | 9.70 | 9.70 | -1.52% | 2,747 |
| Sep 23, 2025 | 9.55 | 9.90 | 9.55 | 9.85 | 9.85 | 3.14% | 3,553 |
| Sep 19, 2025 | 9.70 | 9.90 | 9.50 | 9.55 | 9.55 | -1.55% | 3,201 |
| Sep 18, 2025 | 9.75 | 9.90 | 9.55 | 9.70 | 9.70 | 0.52% | 5,580 |
| Sep 17, 2025 | 9.75 | 9.75 | 9.65 | 9.65 | 9.65 | -0.52% | 385 |
| Sep 16, 2025 | 9.80 | 9.80 | 9.70 | 9.70 | 9.70 | -1.02% | 1,380 |
| Sep 15, 2025 | 9.75 | 9.80 | 9.75 | 9.80 | 9.80 | 1.03% | 255 |
| Sep 12, 2025 | 9.60 | 9.70 | 9.55 | 9.70 | 9.70 | -1.52% | 330 |