2B Intelligent Soft S.A. (BVB:BENTO)
Romania · Delayed Price · Currency is RON 8.00
-0.02 (-0.25%)
At close: Jul 10, 2026
2B Intelligent Soft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 8.02 | 8.02 | 8.00 | 8.00 | 8.00 | -0.25% | 2,127 |
| Jul 9, 2026 | 8.10 | 8.10 | 8.02 | 8.02 | 8.02 | -0.25% | 1,687 |
| Jul 8, 2026 | 8.20 | 8.20 | 8.04 | 8.04 | 8.04 | -0.74% | 2,176 |
| Jul 7, 2026 | 8.08 | 8.20 | 8.08 | 8.10 | 8.10 | -0.49% | 762 |
| Jul 6, 2026 | 8.22 | 8.22 | 8.06 | 8.14 | 8.14 | -0.97% | 4,187 |
| Jul 3, 2026 | 8.22 | 8.22 | 8.14 | 8.22 | 8.22 | 0.24% | 2,513 |
| Jul 2, 2026 | 8.30 | 8.30 | 8.14 | 8.20 | 8.20 | -0.97% | 2,642 |
| Jul 1, 2026 | 8.38 | 8.38 | 8.20 | 8.28 | 8.28 | -1.19% | 5,295 |
| Jun 30, 2026 | 8.40 | 8.44 | 8.38 | 8.38 | 8.38 | -0.24% | 2,337 |
| Jun 29, 2026 | 8.40 | 8.42 | 8.36 | 8.40 | 8.40 | -0.24% | 615 |
| Jun 26, 2026 | 8.34 | 8.48 | 8.34 | 8.42 | 8.42 | 0.72% | 1,191 |
| Jun 25, 2026 | 8.36 | 8.42 | 8.34 | 8.36 | 8.36 | - | 1,931 |
| Jun 24, 2026 | 8.42 | 8.42 | 8.36 | 8.36 | 8.36 | -0.71% | 697 |
| Jun 23, 2026 | 8.48 | 8.48 | 8.34 | 8.42 | 8.42 | -0.24% | 409 |
| Jun 22, 2026 | 8.44 | 8.50 | 8.40 | 8.44 | 8.44 | 0.48% | 3,002 |
| Jun 19, 2026 | 8.40 | 8.50 | 8.40 | 8.40 | 8.40 | -1.18% | 1,712 |
| Jun 18, 2026 | 8.36 | 8.50 | 8.36 | 8.50 | 8.50 | 1.19% | 921 |
| Jun 17, 2026 | 8.48 | 8.48 | 8.34 | 8.40 | 8.40 | -0.71% | 1,542 |
| Jun 16, 2026 | 8.46 | 8.48 | 8.38 | 8.46 | 8.46 | 0.71% | 1,271 |
| Jun 15, 2026 | 8.40 | 8.48 | 8.40 | 8.40 | 8.40 | 0.24% | 516 |
| Jun 12, 2026 | 8.60 | 8.60 | 8.38 | 8.38 | 8.38 | -2.56% | 1,262 |
| Jun 11, 2026 | 8.36 | 8.60 | 8.36 | 8.60 | 8.60 | 0.23% | 25,940 |
| Jun 10, 2026 | 8.64 | 8.64 | 8.34 | 8.58 | 8.58 | -0.69% | 201 |
| Jun 9, 2026 | 8.70 | 8.70 | 8.22 | 8.64 | 8.64 | -0.69% | 2,614 |
| Jun 8, 2026 | 8.72 | 8.78 | 8.50 | 8.70 | 8.70 | -0.23% | 10,692 |
| Jun 5, 2026 | 8.46 | 8.72 | 8.46 | 8.72 | 8.72 | 5.83% | 4,090 |
| Jun 4, 2026 | 8.42 | 8.50 | 8.18 | 8.24 | 8.24 | -1.90% | 1,299 |
| Jun 3, 2026 | 8.60 | 8.60 | 8.00 | 8.40 | 8.40 | -2.33% | 8,228 |
| Jun 2, 2026 | 8.88 | 8.88 | 8.56 | 8.60 | 8.60 | -3.15% | 6,722 |
| May 29, 2026 | 8.72 | 8.94 | 8.70 | 8.88 | 8.88 | -0.67% | 3,489 |
| May 28, 2026 | 8.98 | 8.98 | 8.70 | 8.94 | 8.94 | -0.45% | 5,711 |
| May 27, 2026 | 8.92 | 9.00 | 8.80 | 8.98 | 8.98 | 0.45% | 23,958 |
| May 26, 2026 | 8.98 | 9.00 | 8.82 | 8.94 | 8.94 | 1.36% | 5,614 |
| May 25, 2026 | 8.64 | 8.98 | 8.64 | 8.82 | 8.82 | 2.08% | 15,726 |
| May 22, 2026 | 8.52 | 8.66 | 8.50 | 8.64 | 8.64 | 2.13% | 9,459 |
| May 21, 2026 | 8.52 | 8.80 | 8.30 | 8.46 | 8.46 | -0.24% | 25,844 |
| May 20, 2026 | 8.34 | 8.56 | 8.30 | 8.48 | 8.48 | 1.92% | 16,189 |
| May 19, 2026 | 8.34 | 8.34 | 8.30 | 8.32 | 8.32 | -0.24% | 2,691 |
| May 18, 2026 | 8.34 | 8.38 | 8.34 | 8.34 | 8.34 | - | 1,924 |
| May 15, 2026 | 7.74 | 8.34 | 7.74 | 8.34 | 8.34 | 7.75% | 18,375 |
| May 14, 2026 | 7.64 | 7.74 | 7.56 | 7.74 | 7.74 | 1.04% | 26,614 |
| May 13, 2026 | 7.56 | 7.66 | 7.46 | 7.66 | 7.66 | 1.59% | 35,986 |
| May 12, 2026 | 7.54 | 7.56 | 7.52 | 7.54 | 7.54 | - | 1,248 |
| May 11, 2026 | 7.32 | 7.56 | 7.32 | 7.54 | 7.54 | 3.01% | 13,393 |
| May 8, 2026 | 7.36 | 7.46 | 7.32 | 7.32 | 7.32 | -2.14% | 1,321 |
| May 7, 2026 | 7.50 | 7.50 | 7.32 | 7.48 | 7.48 | -0.27% | 1,187 |
| May 6, 2026 | 7.30 | 7.50 | 7.30 | 7.50 | 7.50 | 0.54% | 940 |
| May 5, 2026 | 7.26 | 7.46 | 7.26 | 7.46 | 7.46 | 2.47% | 2,352 |
| May 4, 2026 | 7.42 | 7.42 | 7.28 | 7.28 | 7.28 | -2.41% | 2,677 |
| Apr 30, 2026 | 7.34 | 7.48 | 7.34 | 7.46 | 7.46 | 1.63% | 3,100 |