Casa de Bucovina - Club de Munte S.A. (BVB:BCM)
Romania · Delayed Price · Currency is RON 0.1600
0.00 (0.00%)
At close: Jul 28, 2025
BVB:BCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 64 |
| May 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.38% | 132 |
| May 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 283 |
| May 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.58% | 350 |
| May 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.32% | 8,000 |
| May 13, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.21% | 4,400 |
| May 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 9,678 |
| May 5, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 7.33% | 1,683 |
| Apr 30, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 17,248 |
| Apr 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 5,430 |
| Apr 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.06% | 10,000 |
| Apr 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 40 |
| Apr 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 5,430 |
| Apr 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 620 |
| Apr 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.60% | 783 |
| Apr 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.05% | 26,339 |
| Apr 7, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 2.07% | 49,388 |
| Apr 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.61% | 5,212 |
| Apr 3, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 1.33% | 4,978 |
| Apr 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 15,978 |
| Apr 1, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 9,500 |
| Mar 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 1,000 |
| Mar 26, 2025 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | -2.37% | 61,000 |
| Mar 25, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.60% | 94,522 |
| Mar 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.45% | 30 |
| Mar 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.35% | 9,532 |
| Mar 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.19% | 710,000 |
| Mar 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.45% | 120 |
| Mar 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 757,500 |
| Mar 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.35% | 286,128 |
| Mar 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 211,450 |