BRD - Groupe Société Générale S.A. (BVB:BRD)
Romania · Delayed Price · Currency is RON 29.95
-0.85 (-2.76%)
At close: Oct 12, 2026
BVB:BRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 30.80 | 30.80 | 29.70 | 29.95 | 29.95 | -2.76% | 22,117 |
| Oct 9, 2026 | 30.90 | 31.00 | 30.30 | 30.80 | 30.80 | -0.32% | 16,108 |
| Oct 8, 2026 | 31.10 | 31.25 | 30.60 | 30.90 | 30.90 | - | 26,754 |
| Oct 7, 2026 | 31.10 | 31.25 | 30.65 | 30.90 | 30.90 | -0.64% | 169,742 |
| Oct 6, 2026 | 31.85 | 32.40 | 30.60 | 31.10 | 31.10 | -2.05% | 102,998 |
| Oct 5, 2026 | 30.20 | 32.60 | 30.20 | 31.75 | 31.75 | 7.08% | 117,773 |
| Oct 2, 2026 | 28.90 | 30.00 | 28.60 | 29.65 | 29.65 | 3.67% | 66,859 |
| Oct 1, 2026 | 29.00 | 29.00 | 28.30 | 28.60 | 28.60 | -0.35% | 63,066 |
| Sep 30, 2026 | 28.85 | 30.00 | 27.80 | 28.70 | 28.70 | 1.77% | 111,192 |
| Sep 29, 2026 | 29.75 | 29.75 | 28.00 | 28.20 | 28.20 | -2.76% | 46,823 |
| Sep 28, 2026 | 30.50 | 30.75 | 29.00 | 29.00 | 29.00 | -5.69% | 49,957 |
| Sep 25, 2026 | 30.05 | 30.90 | 30.00 | 30.75 | 30.75 | 0.49% | 75,906 |
| Sep 24, 2026 | 30.45 | 30.60 | 29.75 | 30.60 | 30.60 | 0.33% | 143,809 |
| Sep 23, 2026 | 30.45 | 30.55 | 30.05 | 30.50 | 30.50 | 0.83% | 145,713 |
| Sep 22, 2026 | 30.80 | 31.00 | 30.00 | 30.25 | 30.25 | 0.33% | 20,577 |
| Sep 21, 2026 | 31.20 | 31.50 | 30.15 | 30.15 | 30.15 | -2.74% | 28,670 |
| Sep 18, 2026 | 30.70 | 31.50 | 30.30 | 31.00 | 31.00 | 1.47% | 159,461 |
| Sep 17, 2026 | 30.75 | 30.90 | 29.40 | 30.55 | 30.55 | -0.49% | 198,322 |
| Sep 16, 2026 | 31.50 | 31.60 | 30.50 | 30.70 | 30.70 | -2.23% | 307,957 |
| Sep 15, 2026 | 32.60 | 32.95 | 31.35 | 31.40 | 31.40 | -3.38% | 37,250 |
| Sep 14, 2026 | 33.95 | 34.05 | 32.00 | 32.50 | 32.50 | -2.99% | 23,697 |
| Sep 11, 2026 | 33.40 | 34.40 | 31.25 | 33.50 | 33.50 | 0.30% | 74,222 |
| Sep 10, 2026 | 34.20 | 34.20 | 33.10 | 33.40 | 33.40 | -1.18% | 52,142 |
| Sep 9, 2026 | 34.50 | 34.75 | 33.70 | 33.80 | 33.80 | -0.44% | 20,232 |
| Sep 8, 2026 | 34.50 | 35.25 | 33.95 | 33.95 | 33.95 | -3.14% | 51,668 |
| Sep 7, 2026 | 34.30 | 35.20 | 34.30 | 35.05 | 35.05 | 2.34% | 21,126 |
| Sep 4, 2026 | 35.00 | 35.55 | 34.05 | 34.25 | 34.25 | -2.14% | 21,082 |
| Sep 3, 2026 | 35.50 | 35.75 | 34.00 | 35.00 | 35.00 | -0.85% | 68,985 |
| Sep 2, 2026 | 34.45 | 35.50 | 34.40 | 35.30 | 35.30 | 2.62% | 160,674 |
| Sep 1, 2026 | 33.90 | 34.90 | 33.60 | 34.40 | 34.40 | 0.44% | 43,939 |
| Aug 31, 2026 | 35.70 | 35.85 | 32.20 | 34.25 | 34.25 | -4.06% | 125,522 |
| Aug 28, 2026 | 35.95 | 35.95 | 35.10 | 35.70 | 35.70 | -1.38% | 42,921 |
| Aug 27, 2026 | 36.00 | 36.60 | 35.50 | 36.20 | 36.20 | 0.42% | 61,111 |
| Aug 26, 2026 | 36.45 | 36.85 | 36.00 | 36.05 | 36.05 | -1.10% | 58,812 |
| Aug 25, 2026 | 37.65 | 37.65 | 35.60 | 36.45 | 36.45 | -3.83% | 91,638 |
| Aug 24, 2026 | 37.65 | 38.10 | 37.40 | 37.90 | 37.90 | 0.40% | 92,356 |
| Aug 21, 2026 | 37.50 | 37.85 | 37.40 | 37.75 | 37.75 | 0.67% | 63,086 |
| Aug 20, 2026 | 37.40 | 37.60 | 37.10 | 37.50 | 37.50 | 0.27% | 45,575 |
| Aug 19, 2026 | 37.40 | 37.45 | 37.00 | 37.40 | 37.40 | 0.54% | 52,913 |
| Aug 18, 2026 | 36.90 | 37.30 | 36.70 | 37.20 | 37.20 | 0.81% | 96,572 |
| Aug 17, 2026 | 36.30 | 37.40 | 36.30 | 36.90 | 36.90 | 1.65% | 26,442 |
| Aug 14, 2026 | 36.80 | 37.20 | 36.30 | 36.30 | 36.30 | -1.09% | 34,881 |
| Aug 13, 2026 | 37.15 | 37.20 | 36.70 | 36.70 | 36.70 | -1.21% | 132,326 |
| Aug 12, 2026 | 37.30 | 37.40 | 36.90 | 37.15 | 37.15 | 0.95% | 65,657 |
| Aug 11, 2026 | 37.35 | 37.35 | 36.80 | 36.80 | 36.80 | -1.60% | 113,015 |
| Aug 10, 2026 | 36.10 | 37.40 | 36.05 | 37.40 | 37.40 | 3.60% | 43,024 |
| Aug 7, 2026 | 36.35 | 36.55 | 36.00 | 36.10 | 36.10 | -0.82% | 48,447 |
| Aug 6, 2026 | 36.90 | 36.90 | 35.70 | 36.40 | 36.40 | -1.36% | 140,036 |
| Aug 5, 2026 | 37.05 | 37.55 | 36.90 | 36.90 | 36.90 | -1.86% | 135,679 |
| Aug 4, 2026 | 37.75 | 37.95 | 37.30 | 37.60 | 37.60 | 0.27% | 144,698 |