BRD - Groupe Société Générale S.A. (BVB:BRD)
Romania · Delayed Price · Currency is RON 30.35
-0.80 (-2.57%)
At close: May 18, 2026
BVB:BRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 30.85 | 30.85 | 30.10 | 30.35 | 30.35 | -2.57% | 97,393 |
| May 15, 2026 | 30.90 | 31.15 | 30.70 | 31.15 | 31.15 | 0.97% | 237,327 |
| May 14, 2026 | 30.55 | 30.90 | 30.55 | 30.85 | 30.85 | 1.31% | 106,260 |
| May 13, 2026 | 30.25 | 30.50 | 29.90 | 30.45 | 30.45 | 0.66% | 249,014 |
| May 12, 2026 | 30.45 | 30.75 | 29.90 | 30.25 | 30.25 | 1.00% | 33,591 |
| May 11, 2026 | 29.90 | 30.55 | 29.80 | 29.95 | 29.95 | 0.50% | 55,644 |
| May 8, 2026 | 29.25 | 30.95 | 29.25 | 29.80 | 29.80 | 1.88% | 365,562 |
| May 7, 2026 | 29.65 | 30.00 | 29.00 | 29.25 | 29.25 | -1.18% | 87,185 |
| May 6, 2026 | 29.50 | 30.00 | 29.40 | 29.60 | 29.60 | 0.68% | 222,592 |
| May 5, 2026 | 28.85 | 29.40 | 28.40 | 29.40 | 29.40 | 1.91% | 68,744 |
| May 4, 2026 | 29.00 | 29.35 | 28.55 | 28.85 | 28.85 | -0.52% | 19,729 |
| Apr 30, 2026 | 29.50 | 29.90 | 28.90 | 29.00 | 29.00 | -1.69% | 11,390 |
| Apr 29, 2026 | 29.00 | 30.00 | 29.00 | 29.50 | 29.50 | 1.72% | 44,364 |
| Apr 28, 2026 | 29.20 | 30.15 | 29.00 | 29.00 | 29.00 | -3.33% | 100,067 |
| Apr 27, 2026 | 29.90 | 30.15 | 28.50 | 30.00 | 30.00 | 1.35% | 98,564 |
| Apr 24, 2026 | 29.75 | 30.00 | 29.25 | 29.60 | 29.60 | -0.50% | 290,818 |
| Apr 23, 2026 | 29.50 | 29.80 | 29.50 | 29.75 | 29.75 | 0.85% | 26,117 |
| Apr 22, 2026 | 29.30 | 29.95 | 29.00 | 29.50 | 29.50 | 1.72% | 36,041 |
| Apr 21, 2026 | 28.85 | 29.20 | 28.40 | 29.00 | 29.00 | -2.19% | 54,032 |
| Apr 20, 2026 | 29.65 | 29.65 | 29.00 | 29.65 | 29.65 | - | 71,109 |
| Apr 17, 2026 | 29.90 | 30.00 | 29.60 | 29.65 | 29.65 | -1.17% | 71,047 |
| Apr 16, 2026 | 30.00 | 30.10 | 29.80 | 30.00 | 30.00 | - | 361,768 |
| Apr 15, 2026 | 30.00 | 30.00 | 29.80 | 30.00 | 30.00 | 0.17% | 44,185 |
| Apr 14, 2026 | 29.90 | 30.05 | 29.65 | 29.95 | 29.95 | 0.17% | 95,854 |
| Apr 9, 2026 | 29.80 | 30.00 | 29.80 | 29.90 | 29.90 | 0.34% | 27,099 |
| Apr 8, 2026 | 29.80 | 30.00 | 29.55 | 29.80 | 29.80 | 1.19% | 144,969 |
| Apr 7, 2026 | 28.60 | 29.45 | 28.40 | 29.45 | 29.45 | 2.97% | 34,889 |
| Apr 6, 2026 | 28.60 | 28.70 | 28.45 | 28.60 | 28.60 | 0.53% | 34,641 |
| Apr 3, 2026 | 28.40 | 28.70 | 28.05 | 28.45 | 28.45 | 0.18% | 70,502 |
| Apr 2, 2026 | 28.60 | 28.60 | 28.20 | 28.40 | 28.40 | 0.71% | 51,447 |
| Apr 1, 2026 | 28.80 | 29.00 | 28.20 | 28.20 | 28.20 | 0.71% | 79,210 |
| Mar 31, 2026 | 27.95 | 29.20 | 27.80 | 28.00 | 28.00 | - | 64,157 |
| Mar 30, 2026 | 28.10 | 28.20 | 27.70 | 28.00 | 28.00 | - | 231,120 |
| Mar 27, 2026 | 28.50 | 28.60 | 27.75 | 28.00 | 28.00 | -1.75% | 241,970 |
| Mar 26, 2026 | 28.70 | 28.85 | 28.35 | 28.50 | 28.50 | -0.35% | 75,899 |
| Mar 25, 2026 | 28.50 | 28.80 | 28.50 | 28.60 | 28.60 | 0.53% | 48,194 |
| Mar 24, 2026 | 28.70 | 28.95 | 28.00 | 28.45 | 28.45 | 0.35% | 21,669 |
| Mar 23, 2026 | 28.70 | 28.75 | 27.85 | 28.35 | 28.35 | -1.56% | 92,934 |
| Mar 20, 2026 | 28.85 | 29.35 | 28.55 | 28.80 | 28.80 | -0.17% | 24,922 |
| Mar 19, 2026 | 29.70 | 29.70 | 28.30 | 28.85 | 28.85 | -1.70% | 139,112 |
| Mar 18, 2026 | 29.75 | 29.95 | 29.30 | 29.35 | 29.35 | -0.34% | 66,772 |
| Mar 17, 2026 | 29.85 | 29.95 | 29.40 | 29.45 | 29.45 | -0.17% | 94,460 |
| Mar 16, 2026 | 29.50 | 29.95 | 29.10 | 29.50 | 29.50 | - | 44,159 |
| Mar 13, 2026 | 30.05 | 30.05 | 29.50 | 29.50 | 29.50 | -0.51% | 27,173 |
| Mar 12, 2026 | 30.60 | 30.60 | 29.60 | 29.65 | 29.65 | -1.17% | 97,525 |
| Mar 11, 2026 | 30.05 | 30.55 | 29.65 | 30.00 | 30.00 | - | 84,269 |
| Mar 10, 2026 | 29.25 | 30.00 | 29.25 | 30.00 | 30.00 | 2.74% | 20,945 |
| Mar 9, 2026 | 29.10 | 29.20 | 28.40 | 29.20 | 29.20 | -0.68% | 34,626 |
| Mar 6, 2026 | 29.10 | 29.45 | 28.50 | 29.40 | 29.40 | 1.38% | 88,984 |
| Mar 5, 2026 | 28.60 | 29.45 | 28.60 | 29.00 | 29.00 | 1.58% | 216,436 |