Bulgarian Stock Exchange AD (BUL:BSE)
Bulgaria · Delayed Price · Currency is BGN · Price in EUR 7.54
+0.14 (1.89%)
At close: Oct 2, 2026
BUL:BSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | -1.60% | 5,104 |
| Sep 30, 2026 | 7.46 | 7.52 | 7.46 | 7.52 | 7.52 | 0.53% | 122 |
| Sep 29, 2026 | 7.48 | 7.50 | 7.46 | 7.48 | 7.48 | - | 365 |
| Sep 28, 2026 | 7.56 | 7.56 | 7.48 | 7.48 | 7.48 | -1.32% | 2,520 |
| Sep 25, 2026 | 7.58 | 7.58 | 7.52 | 7.58 | 7.58 | 0.80% | 570 |
| Sep 24, 2026 | 7.56 | 7.56 | 7.52 | 7.52 | 7.52 | -0.53% | 384 |
| Sep 23, 2026 | 7.54 | 7.58 | 7.54 | 7.56 | 7.56 | - | 1,396 |
| Sep 21, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | 380 |
| Sep 18, 2026 | 7.52 | 7.56 | 7.52 | 7.56 | 7.56 | - | 545 |
| Sep 17, 2026 | 7.50 | 7.56 | 7.50 | 7.56 | 7.56 | 0.27% | 1,126 |
| Sep 16, 2026 | 7.54 | 7.56 | 7.54 | 7.54 | 7.54 | -0.26% | 2,579 |
| Sep 15, 2026 | 7.52 | 7.56 | 7.52 | 7.56 | 7.56 | 1.61% | 2,796 |
| Sep 14, 2026 | 7.50 | 7.50 | 7.44 | 7.44 | 7.44 | -1.06% | 13,644 |
| Sep 11, 2026 | 7.50 | 7.56 | 7.50 | 7.52 | 7.52 | -0.79% | 1,193 |
| Sep 10, 2026 | 7.52 | 7.58 | 7.48 | 7.58 | 7.58 | 0.26% | 4,296 |
| Sep 9, 2026 | 7.58 | 7.58 | 7.50 | 7.56 | 7.56 | 0.80% | 2,655 |
| Sep 8, 2026 | 7.52 | 7.52 | 7.50 | 7.50 | 7.50 | 0.27% | 500 |
| Sep 4, 2026 | 7.54 | 7.56 | 7.48 | 7.48 | 7.48 | -1.06% | 4,949 |
| Sep 3, 2026 | 7.58 | 7.58 | 7.52 | 7.56 | 7.56 | -0.26% | 1,985 |
| Sep 2, 2026 | 7.56 | 7.60 | 7.52 | 7.58 | 7.58 | - | 7,270 |
| Sep 1, 2026 | 7.60 | 7.60 | 7.58 | 7.58 | 7.58 | - | 170 |
| Aug 31, 2026 | 7.56 | 7.58 | 7.54 | 7.58 | 7.58 | 0.26% | 3,902 |
| Aug 28, 2026 | 7.56 | 7.58 | 7.46 | 7.56 | 7.56 | - | 6,512 |
| Aug 27, 2026 | 7.50 | 7.60 | 7.50 | 7.56 | 7.56 | 0.27% | 7,546 |
| Aug 26, 2026 | 7.54 | 7.54 | 7.48 | 7.54 | 7.54 | 0.27% | 7,222 |
| Aug 25, 2026 | 7.56 | 7.60 | 7.52 | 7.52 | 7.52 | -0.27% | 4,508 |
| Aug 24, 2026 | 7.48 | 7.54 | 7.44 | 7.54 | 7.54 | 1.07% | 1,836 |
| 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 |