2B Intelligent Soft S.A. (BVB:BENTO)
Romania · Delayed Price · Currency is RON 7.56
-0.14 (-1.82%)
At close: Oct 6, 2025
2B Intelligent Soft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 7.58 | 7.76 | 7.58 | 7.76 | 7.76 | 2.65% | 1,987 |
| Oct 6, 2025 | 7.68 | 7.80 | 7.50 | 7.56 | 7.56 | -1.82% | 32,739 |
| Oct 3, 2025 | 7.92 | 7.92 | 7.70 | 7.70 | 7.70 | -2.78% | 18,815 |
| Oct 2, 2025 | 8.04 | 8.04 | 7.90 | 7.92 | 7.92 | -1.49% | 15,696 |
| Oct 1, 2025 | 8.08 | 8.08 | 7.90 | 8.04 | 8.04 | -0.74% | 16,588 |
| Sep 30, 2025 | 7.92 | 8.10 | 7.90 | 8.10 | 8.10 | 2.27% | 22,872 |
| Sep 29, 2025 | 7.66 | 7.96 | 7.66 | 7.92 | 7.92 | 3.39% | 23,258 |
| Sep 26, 2025 | 7.68 | 7.84 | 7.30 | 7.66 | 7.66 | -8.59% | 69,693 |
| Sep 25, 2025 | 8.82 | 8.82 | 8.30 | 8.38 | 8.38 | -1.64% | 31,837 |
| Sep 24, 2025 | 8.44 | 8.52 | 8.44 | 8.52 | 8.52 | 0.95% | 700 |
| Sep 23, 2025 | 8.48 | 8.54 | 8.44 | 8.44 | 8.44 | -0.24% | 3,525 |
| Sep 22, 2025 | 8.40 | 8.46 | 8.40 | 8.46 | 8.46 | 1.20% | 18,006 |
| Sep 19, 2025 | 8.32 | 8.42 | 8.32 | 8.36 | 8.36 | 0.72% | 21,220 |
| Sep 18, 2025 | 8.42 | 8.42 | 8.30 | 8.30 | 8.30 | -1.19% | 8,766 |
| Sep 17, 2025 | 8.38 | 8.42 | 8.36 | 8.40 | 8.40 | 0.24% | 8,992 |
| Sep 16, 2025 | 8.32 | 8.42 | 8.28 | 8.38 | 8.38 | -0.95% | 2,840 |
| Sep 15, 2025 | 8.44 | 8.46 | 8.32 | 8.46 | 8.46 | 0.24% | 589 |
| Sep 12, 2025 | 8.40 | 8.46 | 8.40 | 8.44 | 8.44 | -0.47% | 287 |
| Sep 11, 2025 | 8.50 | 8.50 | 8.24 | 8.48 | 8.48 | 0.95% | 4,228 |
| Sep 10, 2025 | 8.46 | 8.52 | 8.40 | 8.40 | 8.40 | -0.47% | 11,522 |
| Sep 9, 2025 | 8.38 | 8.44 | 8.32 | 8.44 | 8.44 | 0.48% | 4,191 |
| Sep 8, 2025 | 8.40 | 8.40 | 8.26 | 8.40 | 8.40 | - | 847 |
| Sep 5, 2025 | 8.30 | 8.40 | 8.16 | 8.40 | 8.40 | - | 11,218 |
| Sep 4, 2025 | 8.32 | 8.42 | 8.14 | 8.40 | 8.40 | - | 14,135 |
| Sep 3, 2025 | 8.30 | 8.40 | 8.30 | 8.40 | 8.40 | - | 3,225 |
| Sep 2, 2025 | 8.32 | 8.40 | 8.32 | 8.40 | 8.40 | - | 7,841 |
| Sep 1, 2025 | 8.48 | 8.48 | 8.30 | 8.40 | 8.40 | -0.94% | 5,209 |
| Aug 29, 2025 | 8.38 | 8.50 | 8.38 | 8.48 | 8.48 | 2.17% | 9,766 |
| Aug 28, 2025 | 8.32 | 8.38 | 8.30 | 8.30 | 8.30 | -1.19% | 4,312 |
| Aug 27, 2025 | 7.90 | 8.42 | 7.90 | 8.40 | 8.40 | 6.87% | 66,078 |
| Aug 26, 2025 | 7.88 | 7.88 | 7.82 | 7.86 | 7.86 | -0.25% | 1,401 |
| Aug 25, 2025 | 7.84 | 7.90 | 7.78 | 7.88 | 7.88 | 0.51% | 17,723 |
| Aug 22, 2025 | 7.86 | 7.86 | 7.74 | 7.84 | 7.84 | - | 1,714 |
| Aug 21, 2025 | 7.86 | 7.86 | 7.78 | 7.84 | 7.84 | -0.25% | 6,315 |
| Aug 20, 2025 | 7.90 | 7.90 | 7.78 | 7.86 | 7.86 | 0.51% | 5,655 |
| Aug 19, 2025 | 7.80 | 7.92 | 7.80 | 7.82 | 7.82 | 0.26% | 421 |
| Aug 18, 2025 | 7.94 | 7.94 | 7.80 | 7.80 | 7.80 | -1.76% | 1,154 |
| Aug 14, 2025 | 7.96 | 7.96 | 7.74 | 7.94 | 7.94 | -0.25% | 4,198 |
| Aug 13, 2025 | 8.08 | 8.08 | 7.96 | 7.96 | 7.96 | -1.24% | 5,958 |
| Aug 12, 2025 | 8.06 | 8.08 | 8.02 | 8.06 | 8.06 | 0.25% | 2,237 |
| Aug 11, 2025 | 8.02 | 8.06 | 8.02 | 8.04 | 8.04 | -0.25% | 1,481 |
| Aug 8, 2025 | 7.96 | 8.06 | 7.94 | 8.06 | 8.06 | 1.00% | 14,722 |
| Aug 7, 2025 | 7.90 | 8.04 | 7.90 | 7.98 | 7.98 | 1.27% | 18,148 |
| Aug 6, 2025 | 7.80 | 7.92 | 7.70 | 7.88 | 7.88 | 1.03% | 3,195 |
| Aug 5, 2025 | 7.80 | 7.94 | 7.64 | 7.80 | 7.80 | -0.26% | 9,277 |
| Aug 4, 2025 | 7.66 | 7.88 | 7.64 | 7.82 | 7.82 | 1.03% | 12,174 |
| Aug 1, 2025 | 7.60 | 7.74 | 7.60 | 7.74 | 7.74 | 0.78% | 3,519 |
| Jul 31, 2025 | 7.78 | 7.80 | 7.58 | 7.68 | 7.68 | -1.54% | 21,170 |
| Jul 30, 2025 | 7.94 | 7.94 | 7.68 | 7.80 | 7.80 | -2.01% | 27,984 |
| Jul 29, 2025 | 8.00 | 8.00 | 7.94 | 7.96 | 7.96 | -0.50% | 962 |