2B Intelligent Soft S.A. (BVB:BENTO)
Romania · Delayed Price · Currency is RON 8.88
-0.06 (-0.67%)
At close: May 29, 2026
2B Intelligent Soft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 7.36 | 7.36 | 7.34 | 7.34 | 7.34 | - | 110 |
| Apr 28, 2026 | 7.40 | 7.40 | 7.34 | 7.34 | 7.34 | -2.13% | 4,558 |
| Apr 27, 2026 | 7.34 | 7.56 | 7.34 | 7.50 | 7.50 | -0.27% | 6,187 |
| Apr 24, 2026 | 7.40 | 7.52 | 7.32 | 7.52 | 7.52 | 0.53% | 10,644 |
| Apr 23, 2026 | 7.40 | 7.48 | 7.40 | 7.48 | 7.48 | 1.08% | 809 |
| Apr 22, 2026 | 7.46 | 7.48 | 7.40 | 7.40 | 7.40 | 0.82% | 1,629 |
| Apr 21, 2026 | 7.48 | 7.48 | 7.34 | 7.34 | 7.34 | -0.27% | 503 |
| Apr 20, 2026 | 7.40 | 7.40 | 7.36 | 7.36 | 7.36 | -1.87% | 310 |
| Apr 17, 2026 | 7.50 | 7.50 | 7.22 | 7.50 | 7.50 | - | 12,014 |
| Apr 16, 2026 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | 1.35% | 14,048 |
| Apr 15, 2026 | 7.46 | 7.46 | 7.36 | 7.40 | 7.40 | -0.27% | 2,125 |
| Apr 14, 2026 | 7.42 | 7.46 | 7.42 | 7.42 | 7.42 | 1.37% | 5,129 |
| Apr 9, 2026 | 7.46 | 7.46 | 7.30 | 7.32 | 7.32 | -1.88% | 19,690 |
| Apr 8, 2026 | 7.46 | 7.46 | 7.28 | 7.46 | 7.46 | 3.61% | 476 |
| Apr 7, 2026 | 7.46 | 7.46 | 7.20 | 7.20 | 7.20 | -2.96% | 9,242 |
| Apr 6, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 0.82% | 164 |
| Apr 3, 2026 | 7.46 | 7.48 | 7.36 | 7.36 | 7.36 | -1.60% | 3,298 |
| Apr 2, 2026 | 7.50 | 7.52 | 7.42 | 7.48 | 7.48 | 0.27% | 11,752 |
| Apr 1, 2026 | 7.48 | 7.48 | 7.28 | 7.46 | 7.46 | -0.27% | 610 |
| Mar 31, 2026 | 7.48 | 7.48 | 7.22 | 7.48 | 7.48 | 0.81% | 4,512 |
| Mar 30, 2026 | 7.40 | 7.42 | 7.40 | 7.42 | 7.42 | -1.07% | 259 |
| Mar 27, 2026 | 7.46 | 7.50 | 7.40 | 7.50 | 7.50 | 0.81% | 6,871 |
| Mar 26, 2026 | 7.34 | 7.44 | 7.32 | 7.44 | 7.44 | 0.54% | 8,608 |
| Mar 25, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 600 |
| Mar 24, 2026 | 7.42 | 7.42 | 7.40 | 7.40 | 7.40 | - | 270 |
| Mar 23, 2026 | 7.40 | 7.44 | 7.30 | 7.40 | 7.40 | -1.07% | 6,316 |
| Mar 20, 2026 | 7.46 | 7.48 | 7.46 | 7.48 | 7.48 | 0.27% | 1,247 |
| Mar 19, 2026 | 7.40 | 7.50 | 7.36 | 7.46 | 7.46 | 0.27% | 8,244 |
| Mar 18, 2026 | 7.40 | 7.44 | 7.38 | 7.44 | 7.44 | 0.54% | 4,837 |