Skip to main content
logo
S.C. Bermas S.A. (BVB:BRM)
Romania flag Romania · Delayed Price · Currency is RON
2.360
+0.020 (0.85%)
At close: Jul 3, 2026

S.C. Bermas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 20262.322.342.322.342.340.86%3,000
Jul 1, 20262.322.322.322.322.32-53
Jun 29, 20262.322.322.322.322.329.43%165
Jun 26, 20262.322.322.122.122.12-8.62%183
Jun 25, 20262.322.322.102.322.32-0.85%210
Jun 23, 20262.342.342.342.342.340.86%58
Jun 22, 20262.302.322.302.322.32-358
Jun 19, 20262.242.322.242.322.3213.73%502
Jun 18, 20262.042.242.042.042.04-8.11%24
Jun 17, 20262.222.222.222.222.22-160
Jun 16, 20262.222.222.222.222.22-110
Jun 15, 20262.242.242.102.222.225.71%235
Jun 12, 20262.042.102.042.102.10-579
Jun 11, 20262.242.242.102.102.102.94%1,209
Jun 10, 20262.242.242.042.042.04-8.93%219
Jun 8, 20261.982.241.982.242.24-167
Jun 5, 20262.042.242.002.242.24-848
Jun 3, 20262.242.242.242.242.24-20
Jun 2, 20262.262.262.002.242.24-0.88%439
May 29, 20262.222.262.202.262.26-1,050
May 28, 20262.262.262.262.262.263.67%100
May 27, 20262.202.202.182.182.1810.10%644
May 26, 20262.162.161.981.981.98-8.33%101
May 25, 20261.982.161.982.162.16-106
May 22, 20262.182.182.162.162.16-1.82%751
May 21, 20262.282.281.942.202.20-3.51%8,665
May 20, 20262.282.282.282.282.28-421
May 18, 20262.162.302.162.282.28-0.87%1,375
May 15, 20262.282.302.282.302.301.77%254
May 13, 20262.162.262.142.262.26-504
May 11, 20262.262.262.262.262.26-44
May 8, 20262.262.262.262.262.26-50
May 7, 20262.162.262.162.262.26-25
May 6, 20262.262.262.262.262.26-95
May 4, 20262.262.262.182.262.26-0.88%303
Apr 30, 20262.282.282.282.282.28-40
Apr 29, 20262.182.282.162.282.28-0.87%301
Apr 28, 20262.302.302.302.302.30-250
Apr 27, 20262.302.302.302.302.30-4.96%1,998
Apr 24, 20262.342.422.342.422.427.08%1,000
Apr 23, 20262.362.362.262.262.26-4.24%4,602
Apr 20, 20262.362.362.362.362.364.42%2
Apr 16, 20262.282.282.262.262.26-4.24%201
Apr 15, 20262.242.362.242.362.362.61%480
Apr 14, 20262.302.302.302.302.30-161
Apr 9, 20262.302.302.302.302.30-440
Apr 8, 20262.302.302.302.302.30-491
Apr 6, 20262.302.302.142.302.30-621
Apr 2, 20262.282.302.282.302.300.88%870
Apr 1, 20262.282.282.282.282.28-120