Casa de Bucovina - Club de Munte S.A. (BVB:BCM)
Romania · Delayed Price · Currency is RON 0.1510
0.00 (0.00%)
At close: May 21, 2026
BVB:BCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.65% | 12 |
| May 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 34,921 |
| May 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.82% | 2,501 |
| May 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,005 |
| May 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.97% | 430 |
| May 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 4,998 |
| May 12, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.66% | 2,350 |
| May 11, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.30% | 114,798 |
| May 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.67% | 3,600 |
| May 4, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.32% | 4,501 |
| Apr 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.56% | 14 |
| Apr 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 228,389 |
| Apr 23, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.63% | 52,100 |
| Apr 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3,404 |
| Apr 21, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -3.80% | 264,201 |
| Apr 20, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -0.63% | 551,350 |
| Apr 17, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -4.22% | 550,564 |
| Apr 14, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.61% | 535,500 |
| Apr 9, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -4.07% | 872,951 |
| Apr 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.99% | 641,610 |
| Apr 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | 9,999 |
| Apr 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.70% | 104 |
| Apr 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.71% | 6,012 |
| Mar 30, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 551,221 |
| Mar 27, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -5.56% | 2,732,683 |
| Mar 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 125,050 |
| Mar 25, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 11.80% | 518,706 |
| Mar 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.42% | 1,000 |
| Mar 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.37% | 30,015 |
| Mar 19, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 102,100 |
| Mar 16, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -1.74% | 3,950 |
| Mar 11, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.17% | 107,981 |
| Mar 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.53% | 153,781 |
| Mar 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 20,600 |
| Feb 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 6,104 |
| Feb 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 34,600 |
| Feb 25, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 26,018 |
| Feb 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,000 |
| Feb 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,000 |
| Feb 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 20,000 |
| Feb 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 20,000 |
| Feb 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 22,956 |
| Feb 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.19% | 4,226 |
| Feb 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 29 |
| Feb 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.09% | 600 |
| Feb 9, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.82% | 10,329 |
| Feb 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 7.14% | 6,750 |
| Feb 2, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -7.23% | 20,000 |
| Jan 27, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 3,050 |
| Jan 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | 200 |