Bonas Import Export S.A. (BVB:BONA)
Romania flag Romania · Delayed Price · Currency is RON
0.7600
-0.0400 (-5.00%)
At close: Jul 31, 2025

AY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20250.770.770.760.760.76-5.00%800
Jul 30, 20250.800.800.800.800.80-20
Jul 29, 20250.800.800.800.800.801.27%3,800
Jul 28, 20250.790.790.780.790.793.95%4,392
Jul 25, 20250.750.760.750.760.762.01%28,854
Jul 18, 20250.750.750.750.750.75-0.67%7,000
Jul 17, 20250.750.750.750.750.75-60
Jul 15, 20250.750.750.750.750.75-50,129
Jul 14, 20250.750.750.750.750.75-1,181
Jul 11, 20250.750.750.730.750.750.67%1,246
Jul 10, 20250.750.750.750.750.752.76%2,079
Jul 9, 20250.730.730.730.730.73-2.68%1,283
Jul 7, 20250.750.750.750.750.75-151
Jul 4, 20250.740.750.740.750.7510.37%1,220
Jul 3, 20250.750.750.680.680.680.75%1,747
Jul 2, 20250.750.750.640.670.674.69%186
Jul 1, 20250.750.750.640.640.64-12.93%123
Jun 30, 20250.620.750.620.740.7417.60%1,554
Jun 27, 20250.630.630.630.630.63-8.76%2,000
Jun 26, 20250.680.690.680.690.693.01%374
Jun 25, 20250.690.690.530.670.67-5.00%17,712
Jun 24, 20250.700.700.700.700.70-6.04%1,500
Jun 23, 20250.750.750.710.750.756.43%998
Jun 17, 20250.700.700.700.700.70-6.04%1,000
Jun 16, 20250.750.750.740.750.750.68%2,338
Jun 12, 20250.740.740.740.740.74-0.67%395
Jun 11, 20250.690.750.690.750.75-0.67%879
Jun 4, 20250.680.750.680.750.75-1,509
Jun 2, 20250.750.750.730.750.752.74%14,599
May 29, 20250.730.730.730.730.73-2.67%8,574
May 28, 20250.750.750.750.750.75-2.60%5,601
May 27, 20250.770.770.770.770.7715.79%12
May 26, 20250.700.700.670.670.67-5.00%1,884
May 22, 20250.770.770.700.700.70-10.83%915
May 20, 20250.770.790.770.790.79-10,310
May 19, 20250.790.790.790.790.791.95%1
May 16, 20250.770.770.770.770.772.67%435
May 15, 20250.700.750.700.750.75-3.85%379
May 13, 20250.790.790.700.780.785.41%389
May 9, 20250.740.740.740.740.74-1.33%167
May 8, 20250.720.750.720.750.751.35%906
May 6, 20250.750.750.740.740.74-0.67%5,077
May 5, 20250.790.790.750.750.75-0.67%40
May 2, 20250.770.770.750.750.75-250
Apr 30, 20250.750.790.750.750.75-4.46%181
Apr 25, 20250.770.790.750.790.793.97%262
Apr 23, 20250.790.790.760.760.760.67%231
Apr 17, 20250.750.750.750.750.750.67%2,485
Apr 16, 20250.750.790.750.750.75-1,137
Apr 14, 20250.790.790.750.750.75-1.97%39