Bulgarian Stock Exchange AD (BUL:BSE)
Bulgaria · Delayed Price · Currency is BGN 10.30
+0.10 (0.98%)
At close: Dec 12, 2025
BUL:BSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 10.20 | 10.40 | 10.20 | 10.30 | 10.30 | 0.98% | 81,840 |
| Dec 11, 2025 | 10.30 | 10.40 | 10.20 | 10.20 | 10.20 | -1.92% | 83,940 |
| Dec 10, 2025 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | 1.96% | 1,538 |
| Dec 9, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 2.00% | 81,518 |
| Dec 8, 2025 | 10.00 | 10.20 | 9.90 | 10.00 | 10.00 | -12.28% | 5,521 |
| Dec 5, 2025 | 11.40 | 11.60 | 11.40 | 11.40 | 10.14 | -1.72% | 9,764 |
| Dec 4, 2025 | 11.50 | 11.70 | 11.30 | 11.60 | 10.32 | 1.75% | 6,337 |
| Dec 3, 2025 | 11.40 | 11.60 | 11.30 | 11.40 | 10.14 | -0.87% | 1,840 |
| Dec 2, 2025 | 11.80 | 11.80 | 11.40 | 11.50 | 10.23 | -3.36% | 4,758 |
| Dec 1, 2025 | 11.80 | 11.90 | 11.80 | 11.90 | 10.58 | 1.71% | 1,230 |
| Nov 28, 2025 | 11.60 | 11.70 | 11.60 | 11.70 | 10.41 | 0.86% | 821 |
| Nov 27, 2025 | 11.70 | 11.80 | 11.60 | 11.60 | 10.32 | -1.69% | 1,304 |
| Nov 26, 2025 | 11.40 | 11.80 | 11.40 | 11.80 | 10.50 | 4.42% | 9,605 |
| Nov 25, 2025 | 11.10 | 11.30 | 11.10 | 11.30 | 10.05 | 4.63% | 2,690 |
| Nov 24, 2025 | 11.00 | 11.00 | 10.80 | 10.80 | 9.61 | - | 204 |
| Nov 21, 2025 | 11.00 | 11.00 | 10.80 | 10.80 | 9.61 | -1.82% | 500 |
| Nov 20, 2025 | 10.90 | 11.00 | 10.90 | 11.00 | 9.78 | 0.92% | 944 |
| Nov 19, 2025 | 11.00 | 11.00 | 10.60 | 10.90 | 9.70 | - | 1,149 |
| Nov 18, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 9.70 | 1.87% | 100 |
| Nov 17, 2025 | 11.10 | 11.10 | 10.70 | 10.70 | 9.52 | -3.60% | 7,756 |
| Nov 14, 2025 | 11.10 | 11.20 | 11.10 | 11.10 | 9.87 | 0.91% | 1,195 |
| Nov 13, 2025 | 11.20 | 11.20 | 11.00 | 11.00 | 9.78 | -1.79% | 165 |
| Nov 12, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 9.96 | 1.82% | 160 |
| Nov 11, 2025 | 11.00 | 11.20 | 11.00 | 11.00 | 9.78 | 1.85% | 3,405 |
| Nov 10, 2025 | 10.90 | 11.00 | 10.80 | 10.80 | 9.61 | - | 1,199 |
| Nov 7, 2025 | 10.90 | 10.90 | 10.80 | 10.80 | 9.61 | -0.92% | 820 |
| Nov 6, 2025 | 10.70 | 10.90 | 10.70 | 10.90 | 9.70 | 1.87% | 4,698 |
| Nov 5, 2025 | 10.70 | 10.80 | 10.60 | 10.70 | 9.52 | - | 2,365 |
| Nov 4, 2025 | 10.70 | 10.70 | 10.60 | 10.70 | 9.52 | -1.83% | 2,757 |
| Nov 3, 2025 | 10.70 | 10.90 | 10.70 | 10.90 | 9.70 | 2.83% | 1,320 |
| Oct 31, 2025 | 10.70 | 10.70 | 10.50 | 10.60 | 9.43 | 0.95% | 4,284 |
| Oct 30, 2025 | 10.80 | 10.80 | 10.50 | 10.50 | 9.34 | -1.87% | 4,868 |
| Oct 29, 2025 | 10.80 | 10.80 | 10.70 | 10.70 | 9.52 | - | 14,003 |
| Oct 28, 2025 | 10.80 | 10.80 | 10.70 | 10.70 | 9.52 | -0.93% | 1,467 |
| Oct 27, 2025 | 10.90 | 10.90 | 10.60 | 10.80 | 9.61 | -0.92% | 3,111 |
| Oct 24, 2025 | 11.00 | 11.00 | 10.70 | 10.90 | 9.70 | 0.93% | 4,338 |
| Oct 23, 2025 | 10.30 | 11.00 | 10.30 | 10.80 | 9.61 | -4.42% | 371,151 |
| Oct 22, 2025 | 11.40 | 11.60 | 11.30 | 11.30 | 10.05 | -1.74% | 2,274 |
| Oct 21, 2025 | 11.80 | 11.80 | 11.50 | 11.50 | 10.23 | -0.86% | 4,497 |
| Oct 20, 2025 | 11.00 | 11.70 | 11.00 | 11.60 | 10.32 | 9.43% | 20,019 |
| Oct 17, 2025 | 9.65 | 10.80 | 9.65 | 10.60 | 9.43 | 10.42% | 21,377 |
| Oct 16, 2025 | 9.75 | 9.75 | 9.60 | 9.60 | 8.54 | -2.04% | 4,024 |
| Oct 15, 2025 | 9.75 | 9.80 | 9.75 | 9.80 | 8.72 | - | 1,053 |
| Oct 14, 2025 | 9.70 | 9.80 | 9.70 | 9.80 | 8.72 | - | 1,428 |
| Oct 13, 2025 | 9.70 | 9.80 | 9.70 | 9.80 | 8.72 | 1.03% | 1,450 |
| Oct 10, 2025 | 9.80 | 9.80 | 9.70 | 9.70 | 8.63 | -0.51% | 2,178 |
| Oct 9, 2025 | 9.80 | 9.80 | 9.75 | 9.75 | 8.67 | -0.51% | 1,612 |
| Oct 8, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 8.72 | 0.51% | 1,454 |
| Oct 7, 2025 | 9.75 | 9.80 | 9.75 | 9.75 | 8.67 | - | 1,659 |
| Oct 6, 2025 | 9.80 | 9.80 | 9.75 | 9.75 | 8.67 | - | 319 |