S.C. Bermas S.A. (BVB:BRM)
Romania · Delayed Price · Currency is RON 2.560
0.00 (0.00%)
At close: Nov 12, 2025
S.C. Bermas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 2.46 | 2.58 | 2.46 | 2.58 | 2.58 | 0.78% | 33 |
| Nov 18, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 4.07% | 100 |
| Nov 17, 2025 | 2.52 | 2.52 | 2.46 | 2.46 | 2.46 | -3.91% | 140 |
| Nov 12, 2025 | 2.46 | 2.56 | 2.46 | 2.56 | 2.56 | 4.07% | 120 |
| Nov 11, 2025 | 2.48 | 2.50 | 2.46 | 2.46 | 2.46 | -4.65% | 591 |
| Nov 7, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 3.20% | 200 |
| Nov 6, 2025 | 2.48 | 2.58 | 2.48 | 2.50 | 2.50 | -3.85% | 273 |
| Nov 5, 2025 | 2.50 | 2.60 | 2.48 | 2.60 | 2.60 | 4.00% | 302 |
| Nov 4, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -3.85% | 5 |
| Nov 3, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 50 |
| Oct 28, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 100 |
| Oct 24, 2025 | 2.50 | 2.60 | 2.50 | 2.60 | 2.60 | 0.78% | 101 |
| Oct 23, 2025 | 2.58 | 2.58 | 2.50 | 2.58 | 2.58 | -0.77% | 71 |
| Oct 22, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 3.17% | 100 |
| Oct 21, 2025 | 2.54 | 2.54 | 2.52 | 2.52 | 2.52 | -0.79% | 320 |
| Oct 20, 2025 | 2.60 | 2.60 | 2.54 | 2.54 | 2.54 | -2.31% | 170 |
| Oct 17, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 150 |
| Oct 16, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 2.36% | 13 |
| Oct 13, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -3.79% | 170 |
| Oct 10, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 3.94% | 15 |
| Oct 9, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | 399 |
| Oct 7, 2025 | 2.56 | 2.56 | 2.54 | 2.54 | 2.54 | -2.31% | 839 |
| Oct 6, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 948 |
| Oct 3, 2025 | 2.56 | 2.60 | 2.56 | 2.60 | 2.60 | - | 53 |
| Oct 1, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 389 |
| Sep 30, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 4,000 |
| Sep 29, 2025 | 2.54 | 2.60 | 2.54 | 2.60 | 2.60 | - | 3,018 |
| Sep 26, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 1,000 |
| Sep 25, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 2.36% | 1,997 |
| Sep 24, 2025 | 2.60 | 2.60 | 2.54 | 2.54 | 2.54 | -2.31% | 2,083 |
| Sep 23, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 991 |
| Sep 22, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -1.52% | 9 |
| Sep 19, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | 26 |
| Sep 18, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | 42 |
| Sep 17, 2025 | 2.54 | 2.64 | 2.54 | 2.64 | 2.64 | 1.54% | 170 |
| Sep 15, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 2.36% | 1,077 |
| Sep 12, 2025 | 2.60 | 2.60 | 2.54 | 2.54 | 2.54 | -2.31% | 388 |
| Sep 11, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 496 |
| Sep 10, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 500 |
| Sep 9, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 0.78% | 107 |
| Sep 8, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -0.77% | 400 |
| Sep 4, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 980 |
| Sep 3, 2025 | 2.64 | 2.64 | 2.60 | 2.60 | 2.60 | 2.36% | 70 |
| Sep 2, 2025 | 2.58 | 2.60 | 2.54 | 2.54 | 2.54 | -1.55% | 9,323 |
| Sep 1, 2025 | 2.54 | 2.58 | 2.54 | 2.58 | 2.58 | 1.57% | 210 |
| Aug 29, 2025 | 2.60 | 2.60 | 2.54 | 2.54 | 2.54 | - | 6,532 |
| Aug 27, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | 2,088 |
| Aug 26, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -2.31% | 59 |
| Aug 25, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 40 |
| Aug 22, 2025 | 2.54 | 2.60 | 2.52 | 2.60 | 2.60 | - | 210 |