Bulgarian Stock Exchange AD (BUL:BSE)
Bulgaria · Delayed Price · Currency is BGN · Price in EUR 8.10
+0.10 (1.25%)
At close: Mar 20, 2026
BUL:BSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 8.15 | 8.15 | 8.00 | 8.00 | 8.00 | -0.62% | 3,658 |
| Mar 18, 2026 | 8.10 | 8.15 | 8.05 | 8.05 | 8.05 | -0.62% | 1,302 |
| Mar 17, 2026 | 8.10 | 8.20 | 8.05 | 8.10 | 8.10 | -0.61% | 6,043 |
| Mar 16, 2026 | 8.30 | 8.30 | 8.10 | 8.15 | 8.15 | -1.81% | 2,624 |
| Mar 13, 2026 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | -0.60% | 6,500 |
| Mar 12, 2026 | 8.30 | 8.35 | 8.20 | 8.35 | 8.35 | 0.60% | 7,162 |
| Mar 11, 2026 | 8.35 | 8.35 | 8.20 | 8.30 | 8.30 | - | 250 |
| Mar 10, 2026 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | - | 1,868 |
| Mar 9, 2026 | 8.10 | 8.30 | 8.10 | 8.30 | 8.30 | 2.47% | 8,751 |
| Mar 6, 2026 | 8.10 | 8.30 | 8.10 | 8.10 | 8.10 | - | 3,350 |
| Mar 5, 2026 | 8.20 | 8.30 | 8.05 | 8.10 | 8.10 | -2.41% | 1,470 |
| Mar 4, 2026 | 8.35 | 8.40 | 8.20 | 8.30 | 8.30 | -0.60% | 7,334 |
| Mar 2, 2026 | 7.90 | 8.35 | 7.80 | 8.35 | 8.35 | 5.03% | 8,604 |
| Feb 27, 2026 | 8.05 | 8.05 | 7.90 | 7.95 | 7.95 | 0.63% | 1,264 |
| Feb 26, 2026 | 8.05 | 8.05 | 7.90 | 7.90 | 7.90 | -1.86% | 155 |
| Feb 25, 2026 | 7.90 | 8.05 | 7.90 | 8.05 | 8.05 | - | 686 |
| Feb 24, 2026 | 8.05 | 8.05 | 7.95 | 8.05 | 8.05 | 1.90% | 257 |
| Feb 23, 2026 | 8.00 | 8.05 | 7.90 | 7.90 | 7.90 | -1.86% | 1,362 |
| Feb 20, 2026 | 8.05 | 8.10 | 8.05 | 8.05 | 8.05 | - | 1,234 |
| Feb 19, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | 142 |
| Feb 18, 2026 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | - | 633 |
| Feb 17, 2026 | 8.00 | 8.05 | 8.00 | 8.00 | 8.00 | -0.62% | 775 |
| Feb 16, 2026 | 8.10 | 8.10 | 8.05 | 8.05 | 8.05 | -0.62% | 2,491 |
| Feb 13, 2026 | 7.95 | 8.10 | 7.95 | 8.10 | 8.10 | 1.89% | 748 |
| Feb 12, 2026 | 8.10 | 8.10 | 7.95 | 7.95 | 7.95 | -1.24% | 1,303 |
| Feb 11, 2026 | 8.15 | 8.15 | 8.05 | 8.05 | 8.05 | -1.23% | 524 |
| Feb 10, 2026 | 8.10 | 8.15 | 8.10 | 8.15 | 8.15 | - | 712 |
| Feb 9, 2026 | 8.15 | 8.25 | 8.10 | 8.15 | 8.15 | - | 1,971 |
| Feb 6, 2026 | 8.15 | 8.15 | 8.10 | 8.15 | 8.15 | -0.61% | 1,743 |
| Feb 5, 2026 | 8.25 | 8.25 | 8.05 | 8.20 | 8.20 | 1.23% | 73 |
| Feb 4, 2026 | 8.20 | 8.25 | 8.10 | 8.10 | 8.10 | -1.22% | 1,008 |
| Feb 3, 2026 | 8.15 | 8.20 | 8.10 | 8.20 | 8.20 | 0.61% | 1,052 |
| Feb 2, 2026 | 8.30 | 8.30 | 8.10 | 8.15 | 8.15 | - | 3,046 |
| Jan 30, 2026 | 8.25 | 8.25 | 8.00 | 8.15 | 8.15 | -1.21% | 2,081 |
| Jan 29, 2026 | 8.25 | 8.25 | 8.20 | 8.25 | 8.25 | 0.61% | 2,362 |
| Jan 28, 2026 | 8.20 | 8.30 | 8.20 | 8.20 | 8.20 | -0.61% | 2,056 |
| Jan 27, 2026 | 8.15 | 8.30 | 8.15 | 8.25 | 8.25 | 1.85% | 2,612 |
| Jan 26, 2026 | 8.00 | 8.10 | 7.95 | 8.10 | 8.10 | 2.53% | 3,286 |
| Jan 23, 2026 | 7.80 | 7.90 | 7.80 | 7.90 | 7.90 | 1.28% | 2,476 |
| Jan 22, 2026 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | 0.65% | 1,629 |
| Jan 21, 2026 | 7.95 | 7.95 | 7.75 | 7.75 | 7.75 | -2.52% | 1,616 |
| Jan 20, 2026 | 7.95 | 8.00 | 7.75 | 7.95 | 7.95 | - | 11,391 |
| Jan 19, 2026 | 7.95 | 7.95 | 7.80 | 7.95 | 7.95 | - | 1,424 |
| Jan 16, 2026 | 7.95 | 7.95 | 7.85 | 7.95 | 7.95 | 0.63% | 4,773 |
| Jan 15, 2026 | 7.80 | 7.90 | 7.80 | 7.90 | 7.90 | 1.28% | 1,505 |
| Jan 14, 2026 | 7.70 | 7.80 | 7.50 | 7.80 | 7.80 | 1.30% | 6,390 |
| Jan 13, 2026 | 8.05 | 8.25 | 7.70 | 7.70 | 7.70 | -4.35% | 12,448 |
| Jan 12, 2026 | 7.50 | 8.10 | 7.50 | 8.05 | 8.05 | 7.33% | 35,959 |
| Jan 9, 2026 | 7.30 | 7.50 | 7.20 | 7.50 | 7.50 | 2.74% | 12,131 |
| Jan 8, 2026 | 6.70 | 7.30 | 6.70 | 7.30 | 7.30 | 9.77% | 13,046 |