Bulgarian Stock Exchange AD (BUL:BSE)
Bulgaria · Delayed Price · Currency is BGN · Price in EUR 7.46
-0.02 (-0.27%)
At close: Aug 21, 2026
BUL:BSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 7.48 | 7.54 | 7.40 | 7.46 | 7.46 | -0.27% | 3,752 |
| Aug 20, 2026 | 7.56 | 7.56 | 7.48 | 7.48 | 7.48 | -1.06% | 540 |
| Aug 19, 2026 | 7.56 | 7.56 | 7.52 | 7.56 | 7.56 | 1.07% | 181 |
| Aug 18, 2026 | 7.54 | 7.54 | 7.46 | 7.48 | 7.48 | -1.06% | 1,431 |
| Aug 17, 2026 | 7.58 | 7.58 | 7.50 | 7.56 | 7.56 | -0.26% | 1,365 |
| Aug 14, 2026 | 7.50 | 7.58 | 7.50 | 7.58 | 7.58 | 0.26% | 90 |
| Aug 13, 2026 | 7.60 | 7.60 | 7.56 | 7.56 | 7.56 | 0.80% | 205 |
| Aug 12, 2026 | 7.58 | 7.58 | 7.50 | 7.50 | 7.50 | -0.79% | 2,287 |
| Aug 11, 2026 | 7.62 | 7.62 | 7.56 | 7.56 | 7.56 | -0.79% | 774 |
| Aug 10, 2026 | 7.64 | 7.64 | 7.60 | 7.62 | 7.62 | 1.60% | 560 |
| Aug 7, 2026 | 7.62 | 7.62 | 7.50 | 7.50 | 7.50 | -1.32% | 3,408 |
| Aug 6, 2026 | 7.52 | 7.68 | 7.48 | 7.60 | 7.60 | 2.43% | 5,039 |
| Aug 5, 2026 | 7.44 | 7.50 | 7.38 | 7.42 | 7.42 | -0.27% | 555 |
| Aug 4, 2026 | 7.30 | 7.56 | 7.30 | 7.44 | 7.44 | 2.20% | 2,475 |
| Aug 3, 2026 | 7.18 | 7.28 | 7.18 | 7.28 | 7.28 | 1.39% | 1,021 |
| Jul 31, 2026 | 7.00 | 7.18 | 7.00 | 7.18 | 7.18 | 2.28% | 88 |
| Jul 30, 2026 | 7.10 | 7.18 | 7.02 | 7.02 | 7.02 | 1.45% | 2,815 |
| Jul 29, 2026 | 7.10 | 7.10 | 6.92 | 6.92 | 6.92 | - | 2,682 |
| Jul 28, 2026 | 7.02 | 7.08 | 6.92 | 6.92 | 6.92 | -2.26% | 182 |
| Jul 27, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - | 108 |
| Jul 24, 2026 | 7.06 | 7.08 | 7.00 | 7.08 | 7.08 | 2.31% | 1,966 |
| Jul 23, 2026 | 7.06 | 7.06 | 6.90 | 6.92 | 6.92 | -1.98% | 1,725 |
| Jul 22, 2026 | 7.06 | 7.08 | 7.02 | 7.06 | 7.06 | -0.28% | 476 |
| Jul 21, 2026 | 7.06 | 7.08 | 7.06 | 7.08 | 7.08 | 0.28% | 153 |
| Jul 20, 2026 | 7.02 | 7.06 | 7.00 | 7.06 | 7.06 | 0.28% | 387 |
| Jul 17, 2026 | 7.06 | 7.06 | 7.04 | 7.04 | 7.04 | 1.73% | 368 |
| Jul 16, 2026 | 6.94 | 6.94 | 6.90 | 6.92 | 6.92 | - | 578 |
| Jul 15, 2026 | 7.08 | 7.08 | 6.92 | 6.92 | 6.92 | -1.70% | 2,501 |
| Jul 14, 2026 | 7.00 | 7.06 | 7.00 | 7.04 | 7.04 | 0.57% | 376 |
| Jul 13, 2026 | 7.00 | 7.06 | 7.00 | 7.00 | 7.00 | 2.64% | 583 |
| Jul 10, 2026 | 6.94 | 6.94 | 6.80 | 6.82 | 6.82 | -2.57% | 3,283 |
| Jul 9, 2026 | 7.14 | 7.14 | 7.00 | 7.00 | 7.00 | -0.57% | 125 |
| Jul 8, 2026 | 7.10 | 7.10 | 7.04 | 7.04 | 7.04 | 0.57% | 700 |
| Jul 7, 2026 | 6.90 | 7.16 | 6.90 | 7.00 | 7.00 | 1.45% | 1,764 |
| Jul 6, 2026 | 6.94 | 7.18 | 6.90 | 6.90 | 6.90 | -3.90% | 627 |
| Jul 2, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | 36 |
| Jul 1, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -0.28% | 25 |
| Jun 30, 2026 | 7.30 | 7.30 | 6.90 | 7.20 | 7.20 | 0.84% | 560 |
| Jun 29, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -0.14% | 40 |
| Jun 26, 2026 | 7.16 | 7.26 | 7.10 | 7.16 | 7.15 | 0.28% | 3,891 |
| Jun 25, 2026 | 7.04 | 7.14 | 7.04 | 7.14 | 7.13 | 2.00% | 2,051 |
| Jun 24, 2026 | 6.88 | 7.00 | 6.86 | 7.00 | 6.99 | 3.86% | 628 |
| Jun 23, 2026 | 7.06 | 7.18 | 6.72 | 6.74 | 6.73 | -3.44% | 2,067 |
| Jun 22, 2026 | 6.76 | 6.98 | 6.76 | 6.98 | 6.97 | 3.56% | 1,641 |
| Jun 19, 2026 | 6.72 | 6.74 | 6.66 | 6.74 | 6.73 | 2.12% | 950 |
| Jun 18, 2026 | 6.92 | 7.06 | 6.60 | 6.60 | 6.59 | -3.23% | 4,283 |
| Jun 17, 2026 | 7.12 | 7.12 | 6.80 | 6.82 | 6.81 | -5.01% | 3,765 |
| Jun 16, 2026 | 7.18 | 7.30 | 7.10 | 7.18 | 7.17 | - | 999 |
| Jun 15, 2026 | 7.28 | 7.28 | 7.18 | 7.18 | 7.17 | -0.28% | 675 |
| Jun 12, 2026 | 7.38 | 7.38 | 7.20 | 7.20 | 7.19 | -1.10% | 1,823 |