Bulgarian Stock Exchange AD (BUL:BSE)
Bulgaria · Delayed Price · Currency is BGN 9.85
+0.10 (1.03%)
At close: Sep 11, 2025
BUL:BSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 9.55 | 9.85 | 9.55 | 9.85 | 9.85 | 1.03% | 982 |
| Sep 10, 2025 | 9.70 | 9.75 | 9.60 | 9.75 | 9.75 | 1.04% | 825 |
| Sep 9, 2025 | 9.65 | 9.70 | 9.60 | 9.65 | 9.65 | - | 1,364 |
| Sep 5, 2025 | 9.65 | 9.70 | 9.50 | 9.65 | 9.65 | -1.03% | 5,897 |
| Sep 4, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | 62 |
| Sep 3, 2025 | 9.75 | 9.80 | 9.65 | 9.75 | 9.75 | - | 1,761 |
| Sep 2, 2025 | 9.85 | 9.90 | 9.50 | 9.75 | 9.75 | -1.52% | 2,996 |
| Sep 1, 2025 | 9.90 | 9.90 | 9.75 | 9.90 | 9.90 | -1.00% | 975 |
| Aug 29, 2025 | 9.95 | 10.10 | 9.90 | 10.00 | 10.00 | 1.01% | 2,309 |
| Aug 28, 2025 | 9.50 | 9.90 | 9.50 | 9.90 | 9.90 | 4.76% | 4,844 |
| Aug 27, 2025 | 9.40 | 9.45 | 9.40 | 9.45 | 9.45 | 1.07% | 1,743 |
| Aug 26, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.54% | 565 |
| Aug 25, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.09% | 1,020 |
| Aug 22, 2025 | 9.35 | 9.35 | 9.20 | 9.20 | 9.20 | 1.66% | 356 |
| Aug 21, 2025 | 9.40 | 9.40 | 9.05 | 9.05 | 9.05 | -2.69% | 1,663 |
| Aug 20, 2025 | 9.40 | 9.40 | 9.25 | 9.30 | 9.30 | -0.53% | 1,724 |
| Aug 19, 2025 | 9.40 | 9.40 | 8.90 | 9.35 | 9.35 | -0.53% | 247,217 |
| Aug 18, 2025 | 9.25 | 9.40 | 9.25 | 9.40 | 9.40 | 1.62% | 5,799 |
| Aug 15, 2025 | 9.20 | 9.25 | 9.20 | 9.25 | 9.25 | 0.54% | 1,110 |
| Aug 14, 2025 | 9.20 | 9.20 | 9.15 | 9.20 | 9.20 | 1.10% | 2,103 |
| Aug 13, 2025 | 9.15 | 9.15 | 9.10 | 9.10 | 9.10 | -0.55% | 3,103 |
| Aug 12, 2025 | 9.05 | 9.15 | 9.00 | 9.15 | 9.15 | 1.67% | 9,492 |
| Aug 11, 2025 | 9.00 | 9.00 | 8.95 | 9.00 | 9.00 | - | 1,114 |
| Aug 8, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% | 885 |
| Aug 7, 2025 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | - | 786 |
| Aug 6, 2025 | 8.90 | 8.95 | 8.90 | 8.95 | 8.95 | 1.13% | 1,801 |
| Aug 5, 2025 | 9.05 | 9.05 | 8.75 | 8.85 | 8.85 | -2.21% | 9,323 |
| Aug 4, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.56% | 5,522 |
| Aug 1, 2025 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | - | 2,349 |
| Jul 31, 2025 | 9.05 | 9.10 | 9.00 | 9.00 | 9.00 | 1.12% | 17,029 |
| Jul 30, 2025 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | -0.56% | 3,884 |
| Jul 29, 2025 | 8.95 | 9.05 | 8.95 | 8.95 | 8.95 | -1.10% | 1,984 |
| Jul 28, 2025 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | 0.56% | 165 |
| Jul 25, 2025 | 9.00 | 9.00 | 8.95 | 9.00 | 9.00 | -0.55% | 1,601 |
| Jul 24, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | 396 |
| Jul 23, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | 700 |
| Jul 22, 2025 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | - | 235 |
| Jul 21, 2025 | 9.10 | 9.10 | 9.05 | 9.05 | 9.05 | -0.55% | 249 |
| Jul 18, 2025 | 9.05 | 9.10 | 8.95 | 9.10 | 9.10 | 2.25% | 738 |
| Jul 17, 2025 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | -0.56% | 500 |
| Jul 16, 2025 | 9.05 | 9.05 | 8.95 | 8.95 | 8.95 | -0.56% | 1,005 |
| Jul 15, 2025 | 9.05 | 9.10 | 9.00 | 9.00 | 9.00 | -1.10% | 3,289 |
| Jul 14, 2025 | 9.15 | 9.15 | 9.05 | 9.10 | 9.10 | - | 2,784 |
| Jul 11, 2025 | 9.10 | 9.20 | 9.10 | 9.10 | 9.10 | 1.11% | 793 |
| Jul 10, 2025 | 9.15 | 9.30 | 9.00 | 9.00 | 9.00 | -1.64% | 3,776 |
| Jul 9, 2025 | 9.15 | 9.15 | 9.00 | 9.15 | 9.15 | -2.14% | 697 |
| Jul 8, 2025 | 9.35 | 9.40 | 9.35 | 9.35 | 8.90 | - | 4,836 |
| Jul 7, 2025 | 9.35 | 9.40 | 9.35 | 9.35 | 8.90 | 0.54% | 806 |
| Jul 4, 2025 | 9.35 | 9.35 | 9.30 | 9.30 | 8.86 | -0.53% | 1,116 |
| Jul 3, 2025 | 9.35 | 9.35 | 9.30 | 9.35 | 8.90 | 0.54% | 3,031 |