2B Intelligent Soft S.A. (BVB:BENTO)
Romania · Delayed Price · Currency is RON 7.68
-0.12 (-1.54%)
At close: Jul 31, 2025
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 8.00 | 8.00 | 7.96 | 8.00 | 8.00 | - | 1,418 |
| Jul 25, 2025 | 8.02 | 8.10 | 8.00 | 8.00 | 8.00 | - | 1,136 |
| Jul 24, 2025 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -1.23% | 1,393 |
| Jul 23, 2025 | 7.98 | 8.10 | 7.98 | 8.10 | 8.10 | 1.50% | 2,150 |
| Jul 22, 2025 | 8.00 | 8.10 | 7.98 | 7.98 | 7.98 | -1.72% | 5,015 |
| Jul 21, 2025 | 8.20 | 8.20 | 8.00 | 8.12 | 8.12 | -0.98% | 7,271 |
| Jul 18, 2025 | 8.12 | 8.20 | 8.12 | 8.20 | 8.20 | 0.99% | 4,077 |
| Jul 17, 2025 | 8.00 | 8.12 | 8.00 | 8.12 | 8.12 | - | 2,803 |
| Jul 16, 2025 | 7.84 | 8.18 | 7.80 | 8.12 | 8.12 | 3.57% | 10,397 |
| Jul 15, 2025 | 7.84 | 7.90 | 7.80 | 7.84 | 7.84 | -0.51% | 6,438 |
| Jul 14, 2025 | 7.96 | 7.96 | 7.80 | 7.88 | 7.88 | -0.76% | 9,523 |
| Jul 11, 2025 | 7.94 | 7.94 | 7.82 | 7.94 | 7.94 | - | 2,931 |
| Jul 10, 2025 | 7.94 | 7.94 | 7.80 | 7.94 | 7.94 | - | 3,936 |
| Jul 9, 2025 | 7.90 | 7.96 | 7.82 | 7.94 | 7.94 | 1.53% | 7,404 |
| Jul 8, 2025 | 7.90 | 7.90 | 7.82 | 7.82 | 7.82 | -0.76% | 1,219 |
| Jul 7, 2025 | 7.82 | 7.88 | 7.76 | 7.88 | 7.88 | 0.77% | 8,241 |
| Jul 4, 2025 | 7.94 | 7.96 | 7.82 | 7.82 | 7.82 | -1.76% | 5,478 |
| Jul 3, 2025 | 7.86 | 7.96 | 7.82 | 7.96 | 7.96 | 1.02% | 5,424 |
| Jul 2, 2025 | 8.06 | 8.10 | 7.88 | 7.88 | 7.88 | -2.23% | 4,087 |
| Jul 1, 2025 | 7.96 | 8.14 | 7.94 | 8.06 | 8.06 | 1.00% | 4,677 |
| Jun 30, 2025 | 7.90 | 8.00 | 7.80 | 7.98 | 7.98 | 0.25% | 12,269 |
| Jun 27, 2025 | 7.90 | 8.02 | 7.90 | 7.96 | 7.96 | -0.50% | 11,115 |
| Jun 26, 2025 | 8.18 | 8.18 | 7.90 | 8.00 | 8.00 | -1.72% | 13,704 |
| Jun 25, 2025 | 8.32 | 8.32 | 8.10 | 8.14 | 8.14 | -2.86% | 12,461 |
| Jun 24, 2025 | 8.36 | 8.38 | 8.22 | 8.38 | 8.38 | 0.24% | 4,047 |
| Jun 23, 2025 | 8.40 | 8.48 | 8.30 | 8.36 | 8.36 | -0.71% | 7,931 |
| Jun 20, 2025 | 8.50 | 8.50 | 8.38 | 8.42 | 8.42 | -0.94% | 4,411 |
| Jun 19, 2025 | 8.40 | 8.52 | 8.40 | 8.50 | 8.50 | -0.47% | 5,555 |
| Jun 18, 2025 | 8.40 | 8.60 | 8.40 | 8.54 | 8.54 | 1.67% | 6,362 |
| Jun 17, 2025 | 8.50 | 8.54 | 8.40 | 8.40 | 8.40 | -2.33% | 9,062 |
| Jun 16, 2025 | 8.64 | 8.64 | 8.48 | 8.60 | 8.60 | 0.70% | 7,975 |
| Jun 13, 2025 | 8.54 | 8.60 | 8.52 | 8.54 | 8.54 | - | 1,150 |
| Jun 12, 2025 | 8.78 | 8.78 | 8.54 | 8.54 | 8.54 | -2.73% | 3,653 |
| Jun 11, 2025 | 8.64 | 8.78 | 8.64 | 8.78 | 8.78 | 0.69% | 4,188 |
| Jun 10, 2025 | 8.66 | 8.72 | 8.50 | 8.72 | 8.72 | -0.68% | 8,138 |
| Jun 6, 2025 | 8.80 | 8.80 | 8.70 | 8.78 | 8.78 | -0.23% | 8,429 |
| Jun 5, 2025 | 8.88 | 8.94 | 8.76 | 8.80 | 8.80 | - | 8,081 |
| Jun 4, 2025 | 8.94 | 8.94 | 8.80 | 8.80 | 8.80 | -1.79% | 6,765 |
| Jun 3, 2025 | 8.56 | 8.96 | 8.56 | 8.96 | 8.96 | 4.19% | 12,455 |
| Jun 2, 2025 | 8.64 | 8.66 | 8.56 | 8.60 | 8.60 | - | 11,365 |
| May 30, 2025 | 8.40 | 8.88 | 8.30 | 8.60 | 8.60 | -11.34% | 79,273 |
| May 29, 2025 | 9.72 | 9.78 | 9.20 | 9.70 | 9.70 | -0.41% | 11,196 |
| May 28, 2025 | 9.80 | 9.90 | 9.68 | 9.74 | 9.74 | -0.61% | 9,152 |
| May 27, 2025 | 9.70 | 10.00 | 9.70 | 9.80 | 9.80 | 1.03% | 23,157 |
| May 26, 2025 | 9.74 | 9.80 | 9.56 | 9.70 | 9.70 | -0.61% | 5,274 |
| May 23, 2025 | 9.68 | 9.76 | 9.42 | 9.76 | 9.76 | 0.83% | 6,408 |
| May 22, 2025 | 9.52 | 9.68 | 9.48 | 9.68 | 9.68 | 1.89% | 5,365 |