Bulgarian Stock Exchange AD (BUL:BSE)
Bulgaria · Delayed Price · Currency is BGN · Price in EUR 8.40
0.00 (0.00%)
At close: May 5, 2026
BUL:BSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 8.40 | 8.40 | 8.20 | 8.40 | 8.40 | - | 452 |
| May 4, 2026 | 8.32 | 8.40 | 8.32 | 8.40 | 8.40 | 1.20% | 1,466 |
| Apr 30, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.22% | 1,089 |
| Apr 29, 2026 | 8.30 | 8.30 | 8.20 | 8.20 | 8.20 | -1.20% | 110 |
| Apr 28, 2026 | 8.30 | 8.30 | 8.10 | 8.30 | 8.30 | 2.47% | 594 |
| Apr 27, 2026 | 8.28 | 8.28 | 8.10 | 8.10 | 8.10 | -2.17% | 128 |
| Apr 24, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.24% | 71 |
| Apr 23, 2026 | 8.24 | 8.26 | 8.24 | 8.26 | 8.26 | - | 997 |
| Apr 22, 2026 | 8.30 | 8.30 | 8.26 | 8.26 | 8.26 | -0.48% | 276 |
| Apr 21, 2026 | 8.26 | 8.32 | 8.26 | 8.30 | 8.30 | 0.48% | 2,174 |
| Apr 20, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - | 500 |
| Apr 16, 2026 | 8.26 | 8.26 | 8.24 | 8.26 | 8.26 | 0.24% | 85 |
| Apr 15, 2026 | 8.20 | 8.24 | 8.02 | 8.24 | 8.24 | 0.49% | 3,356 |
| Apr 14, 2026 | 8.04 | 8.24 | 8.04 | 8.20 | 8.20 | 1.74% | 2,942 |
| Apr 9, 2026 | 8.00 | 8.08 | 7.98 | 8.06 | 8.06 | -0.25% | 403 |
| Apr 8, 2026 | 8.10 | 8.10 | 8.00 | 8.08 | 8.08 | -0.25% | 1,440 |
| Apr 7, 2026 | 8.10 | 8.10 | 8.00 | 8.10 | 8.10 | 1.25% | 836 |
| Apr 2, 2026 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | - | 452 |
| Apr 1, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | 3,966 |
| Mar 31, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | 7 |
| Mar 30, 2026 | 7.95 | 8.05 | 7.95 | 8.05 | 8.05 | 1.26% | 1,600 |
| Mar 27, 2026 | 8.00 | 8.00 | 7.80 | 7.95 | 7.95 | -0.62% | 1,310 |
| Mar 26, 2026 | 8.10 | 8.10 | 7.85 | 8.00 | 8.00 | 1.27% | 3,064 |
| Mar 25, 2026 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -1.25% | 1,365 |
| Mar 24, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | 2,737 |
| Mar 23, 2026 | 8.00 | 8.05 | 7.95 | 8.05 | 8.05 | -0.62% | 418 |
| Mar 20, 2026 | 8.15 | 8.15 | 7.80 | 8.10 | 8.10 | 1.25% | 4,534 |
| 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 |