Casa de Bucovina - Club de Munte S.A. (BVB:BCM)
Romania · Delayed Price · Currency is RON 0.1690
-0.0010 (-0.59%)
At close: Oct 24, 2025
BVB:BCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -0.59% | 112 |
| Oct 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.73% | 1,252 |
| Oct 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.76% | 1,599 |
| Oct 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.66% | 1,480,000 |
| Oct 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 130 |
| Oct 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 1,150 |
| Oct 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,200 |
| Oct 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.61% | 288 |
| Oct 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 797 |
| Sep 26, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.23% | 4,500 |
| Sep 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.16% | 188 |
| Sep 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.49% | 700 |
| Sep 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 170 |
| Sep 16, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.61% | 1,806 |
| Sep 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.37% | 2,494 |
| Sep 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.96% | 174 |
| Sep 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.51% | 3,516 |
| Sep 8, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 5,072 |
| Sep 5, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 1,187 |
| Aug 26, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 10,600 |
| Aug 22, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | - | 89,766 |
| Aug 21, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -0.59% | 10,200 |
| Aug 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 5.59% | 107 |
| Aug 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -7.47% | 17,581 |
| Aug 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.35% | 112 |
| Aug 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.30% | 10,000 |
| Aug 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 86 |
| Aug 7, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.19% | 73,000 |
| Aug 6, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.09% | 25,888 |
| Aug 5, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 126,606 |
| Aug 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.25% | 20,498 |
| Jul 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.58% | 41,598 |
| Jul 24, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.97% | 10,648 |
| Jul 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.87% | 10,000 |
| Jul 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.32% | 94 |
| Jul 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | 7,800 |
| Jul 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 21,206 |
| Jul 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 17,500 |
| Jul 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.90% | 61,000 |
| Jul 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.52% | 1,000 |
| Jul 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.84% | 1,000 |
| Jun 27, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.75% | 3,186 |
| Jun 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 14 |
| Jun 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 5,000 |
| Jun 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.92% | 145 |
| Jun 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 2 |
| Jun 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.77% | 352 |
| Jun 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.58% | 2,700 |
| Jun 12, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.31% | 21,700 |
| Jun 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 513 |