2B Intelligent Soft S.A. (BVB:BENTO)
Romania · Delayed Price · Currency is RON 9.46
+0.20 (2.16%)
At close: Aug 21, 2026
2B Intelligent Soft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 9.48 | 9.48 | 9.40 | 9.46 | 9.46 | 2.16% | 4,742 |
| Aug 20, 2026 | 9.30 | 9.42 | 9.22 | 9.26 | 9.26 | -2.11% | 1,660 |
| Aug 19, 2026 | 9.48 | 9.48 | 9.30 | 9.46 | 9.46 | -1.05% | 3,504 |
| Aug 18, 2026 | 9.22 | 9.64 | 9.22 | 9.56 | 9.56 | 4.82% | 11,563 |
| Aug 17, 2026 | 9.12 | 9.12 | 9.04 | 9.12 | 9.12 | - | 1,914 |
| Aug 14, 2026 | 9.12 | 9.12 | 9.02 | 9.12 | 9.12 | - | 4,144 |
| Aug 13, 2026 | 9.12 | 9.24 | 9.06 | 9.12 | 9.12 | - | 4,032 |
| Aug 12, 2026 | 8.88 | 9.30 | 8.88 | 9.12 | 9.12 | 5.31% | 33,710 |
| Aug 11, 2026 | 8.70 | 8.70 | 8.64 | 8.66 | 8.66 | -1.37% | 2,164 |
| Aug 10, 2026 | 8.60 | 8.80 | 8.58 | 8.78 | 8.78 | 2.09% | 903 |
| Aug 7, 2026 | 8.76 | 8.80 | 8.52 | 8.60 | 8.60 | -1.83% | 3,000 |
| Aug 6, 2026 | 8.78 | 8.78 | 8.50 | 8.76 | 8.76 | -0.23% | 3,239 |
| Aug 5, 2026 | 8.80 | 8.86 | 8.78 | 8.78 | 8.78 | -0.23% | 1,269 |
| Aug 4, 2026 | 8.70 | 8.80 | 8.60 | 8.80 | 8.80 | 3.29% | 15,342 |
| Aug 3, 2026 | 8.68 | 8.70 | 8.50 | 8.52 | 8.52 | -2.07% | 11,569 |
| Jul 31, 2026 | 8.70 | 8.70 | 8.62 | 8.70 | 8.70 | - | 2,038 |
| Jul 30, 2026 | 8.70 | 8.70 | 8.64 | 8.70 | 8.70 | 1.16% | 9,560 |
| Jul 29, 2026 | 8.62 | 8.62 | 8.52 | 8.60 | 8.60 | - | 1,898 |
| Jul 28, 2026 | 8.58 | 8.62 | 8.58 | 8.60 | 8.60 | 0.23% | 1,712 |
| Jul 27, 2026 | 8.58 | 8.58 | 8.42 | 8.58 | 8.58 | 0.23% | 3,455 |
| Jul 24, 2026 | 8.30 | 8.56 | 8.30 | 8.56 | 8.56 | 2.64% | 6,803 |
| Jul 23, 2026 | 8.28 | 8.34 | 8.28 | 8.34 | 8.34 | 0.72% | 1,640 |
| Jul 22, 2026 | 8.02 | 8.28 | 8.02 | 8.28 | 8.28 | 2.99% | 2,479 |
| Jul 21, 2026 | 8.14 | 8.18 | 8.00 | 8.04 | 8.04 | -0.25% | 3,216 |
| Jul 20, 2026 | 8.06 | 8.14 | 8.06 | 8.06 | 8.06 | -1.23% | 1,364 |
| Jul 17, 2026 | 8.10 | 8.16 | 8.02 | 8.16 | 8.16 | 0.74% | 2,363 |
| Jul 16, 2026 | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | -0.98% | 103 |
| Jul 15, 2026 | 8.10 | 8.20 | 8.00 | 8.18 | 8.18 | 0.99% | 1,738 |
| Jul 14, 2026 | 8.22 | 8.24 | 8.00 | 8.10 | 8.10 | -1.46% | 725 |
| Jul 13, 2026 | 8.06 | 8.22 | 8.06 | 8.22 | 8.22 | 2.75% | 2,231 |
| 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 |