Bonas Import Export S.A. (BVB:BONA)
Romania · Delayed Price · Currency is RON 0.7450
-0.0050 (-0.67%)
At close: Sep 29, 2025
Bonas Import Export Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 0.72 | 0.76 | 0.70 | 0.76 | 0.76 | 7.04% | 6,285 |
| Aug 11, 2025 | 0.77 | 0.77 | 0.71 | 0.71 | 0.71 | -7.19% | 348 |
| Aug 8, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 1,290 |
| Aug 7, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 10.87% | 4,070 |
| Aug 6, 2025 | 0.71 | 0.76 | 0.69 | 0.69 | 0.69 | -10.97% | 24,733 |
| Aug 4, 2025 | 0.80 | 0.80 | 0.70 | 0.78 | 0.78 | 1.97% | 32,100 |
| Jul 31, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -5.00% | 800 |
| Jul 30, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 20 |
| Jul 29, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1.27% | 3,800 |
| Jul 28, 2025 | 0.79 | 0.79 | 0.78 | 0.79 | 0.79 | 3.95% | 4,392 |
| Jul 25, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | 2.01% | 28,854 |
| Jul 18, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.67% | 7,000 |
| Jul 17, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 60 |
| Jul 15, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 50,129 |
| Jul 14, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 1,181 |
| Jul 11, 2025 | 0.75 | 0.75 | 0.73 | 0.75 | 0.75 | 0.67% | 1,246 |
| Jul 10, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 2.76% | 2,079 |
| Jul 9, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -2.68% | 1,283 |
| Jul 7, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 151 |
| Jul 4, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 10.37% | 1,220 |
| Jul 3, 2025 | 0.75 | 0.75 | 0.68 | 0.68 | 0.68 | 0.75% | 1,747 |
| Jul 2, 2025 | 0.75 | 0.75 | 0.64 | 0.67 | 0.67 | 4.69% | 186 |
| Jul 1, 2025 | 0.75 | 0.75 | 0.64 | 0.64 | 0.64 | -12.93% | 123 |
| Jun 30, 2025 | 0.62 | 0.75 | 0.62 | 0.74 | 0.74 | 17.60% | 1,554 |