S.C. Bucovina S.A. (BVB:BUCS)
Romania · Delayed Price · Currency is RON 0.2900
+0.0100 (3.57%)
At close: Oct 6, 2025
S.C. Bucovina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 223 |
| Oct 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.57% | 3 |
| Oct 1, 2025 | 0.28 | 0.31 | 0.26 | 0.28 | 0.28 | -8.50% | 2,067 |
| Sep 23, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 13.33% | 5 |
| Sep 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.17% | 4,666 |
| Sep 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.43% | 1 |
| Sep 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 333 |
| Sep 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -12.50% | 3,000 |
| Sep 8, 2025 | 0.28 | 0.32 | 0.28 | 0.32 | 0.32 | 23.08% | 4,693 |
| Sep 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -7.14% | 130 |
| Sep 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 7.69% | 312 |
| Aug 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -13.33% | 2 |
| Aug 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 2,000 |
| Aug 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -5.66% | 5 |
| Aug 12, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 2.58% | 214 |
| Aug 8, 2025 | 0.26 | 0.31 | 0.26 | 0.31 | 0.31 | 6.90% | 102 |
| Aug 7, 2025 | 0.29 | 0.32 | 0.29 | 0.29 | 0.29 | - | 8,005 |
| Aug 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | 70 |
| Jul 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -6.25% | 7,000 |
| Jul 18, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -5.33% | 260 |
| Jul 10, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 1,097 |
| Jul 8, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.59% | 1,000 |
| Jul 3, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.59% | 1 |
| Jul 2, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 29.01% | 71 |
| Jul 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -25.14% | 500 |
| Jun 25, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 16.67% | 10 |
| Jun 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -14.29% | 3 |
| Jun 20, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 30 |
| Jun 18, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -5.41% | 300 |
| Jun 6, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.12% | 1,800 |
| Jun 5, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -14.09% | 2,750 |
| May 29, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 10.55% | 762 |
| May 26, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -5.69% | 3,198 |
| May 23, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -4.09% | 2 |
| May 16, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 27.91% | 500 |
| May 15, 2025 | 0.34 | 0.34 | 0.27 | 0.34 | 0.34 | 29.32% | 2,709 |
| May 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -29.63% | 2,000 |
| May 13, 2025 | 0.27 | 0.38 | 0.27 | 0.38 | 0.38 | -2.07% | 1,803 |
| May 6, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.52% | 1 |
| May 2, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 29.33% | 10 |
| Apr 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 29.31% | 200 |
| Apr 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -29.70% | 2,000 |
| Apr 15, 2025 | 0.29 | 0.33 | 0.28 | 0.33 | 0.33 | - | 3,013 |
| Apr 14, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 174 |
| Apr 11, 2025 | 0.29 | 0.33 | 0.29 | 0.33 | 0.33 | -0.60% | 1,998 |