Bonas Import Export S.A. (BVB:BONA)
Romania · Delayed Price · Currency is RON 0.6000
-0.0050 (-0.83%)
At close: Nov 18, 2025
Bonas Import Export Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 0.55 | 0.60 | 0.54 | 0.60 | 0.60 | - | 4,590 |
| Nov 18, 2025 | 0.55 | 0.60 | 0.55 | 0.60 | 0.60 | -0.83% | 5,490 |
| Nov 17, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 13.08% | 4,189 |
| Nov 14, 2025 | 0.65 | 0.65 | 0.54 | 0.54 | 0.54 | -13.71% | 11,155 |
| Nov 13, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 9.73% | 3,700 |
| Nov 11, 2025 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | -6.61% | 8,076 |
| Nov 10, 2025 | 0.61 | 0.65 | 0.61 | 0.61 | 0.61 | 0.83% | 3,181 |
| Nov 6, 2025 | 0.65 | 0.65 | 0.60 | 0.60 | 0.60 | -7.69% | 3,703 |
| Nov 5, 2025 | 0.61 | 0.65 | 0.61 | 0.65 | 0.65 | 0.78% | 51 |
| Nov 4, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -2.27% | 1,340 |
| Nov 3, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.76% | 3,063 |
| Oct 31, 2025 | 0.70 | 0.72 | 0.66 | 0.66 | 0.66 | - | 542 |
| Oct 30, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.76% | 5,016 |
| Oct 29, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 100 |
| Oct 28, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 2,690 |
| Oct 24, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 2,205 |
| Oct 23, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 250 |
| Oct 22, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.75% | 5 |
| Oct 20, 2025 | 0.69 | 0.73 | 0.67 | 0.67 | 0.67 | -2.92% | 2,132 |
| Oct 17, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 500 |
| Oct 16, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -8.05% | 7,000 |
| Oct 15, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 0.68% | 1,009 |
| Oct 13, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 8.03% | 812 |
| Oct 10, 2025 | 0.69 | 0.74 | 0.69 | 0.69 | 0.69 | -1.44% | 7,518 |
| Oct 7, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 3 |
| Oct 6, 2025 | 0.74 | 0.74 | 0.70 | 0.70 | 0.70 | -6.71% | 3,577 |
| Sep 29, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.67% | 199 |
| Sep 26, 2025 | 0.70 | 0.75 | 0.70 | 0.75 | 0.75 | 9.49% | 927 |
| Sep 25, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -6.80% | 181 |
| Sep 23, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -2.65% | 136 |
| Sep 22, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.66% | 12 |
| Sep 19, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.66% | 300 |
| Sep 18, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 132 |
| Sep 17, 2025 | 0.76 | 0.76 | 0.70 | 0.76 | 0.76 | 11.85% | 406 |
| Sep 15, 2025 | 0.73 | 0.73 | 0.68 | 0.68 | 0.68 | -7.53% | 25,402 |
| Sep 12, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -2.67% | 12 |
| Sep 10, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -5.66% | 27 |
| Sep 8, 2025 | 0.77 | 0.80 | 0.77 | 0.80 | 0.80 | 14.39% | 6,020 |
| Sep 5, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -10.32% | 100 |
| Sep 4, 2025 | 0.78 | 0.80 | 0.68 | 0.78 | 0.78 | - | 12,884 |
| Sep 3, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 2.65% | 390 |
| Sep 2, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.66% | 850 |
| Aug 29, 2025 | 0.74 | 0.76 | 0.71 | 0.76 | 0.76 | -1.94% | 10,011 |
| Aug 26, 2025 | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | 1.97% | 7,344 |
| Aug 25, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.66% | 1,000 |
| Aug 22, 2025 | 0.71 | 0.76 | 0.71 | 0.76 | 0.76 | 7.09% | 1,600 |
| Aug 21, 2025 | 0.76 | 0.76 | 0.71 | 0.71 | 0.71 | -6.62% | 1,684 |
| Aug 20, 2025 | 0.70 | 0.76 | 0.70 | 0.76 | 0.76 | 4.86% | 111 |
| Aug 14, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 5.11% | 341 |
| Aug 13, 2025 | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | -9.87% | 5,313 |