S.C. Bucur Obor S.A. (BVB:BUCU)
Romania · Delayed Price · Currency is RON 11.70
-0.30 (-2.50%)
At close: Aug 22, 2025
S.C. Bucur Obor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 11.70 | 11.70 | 11.40 | 11.40 | 11.40 | -2.56% | 2,918 |
| Aug 22, 2025 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | -2.50% | 400 |
| Aug 19, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.69% | 100 |
| Aug 18, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.67% | 425 |
| Aug 14, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.69% | 150 |
| Aug 13, 2025 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | -1.67% | 4,500 |
| Aug 11, 2025 | 11.60 | 12.00 | 11.60 | 12.00 | 12.00 | 5.26% | 2,842 |
| Aug 7, 2025 | 12.00 | 12.00 | 11.40 | 11.40 | 11.40 | -5.00% | 501 |
| Aug 6, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2.56% | 80 |
| Aug 5, 2025 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | -2.50% | 289 |
| Aug 4, 2025 | 12.50 | 12.50 | 12.00 | 12.00 | 12.00 | -6.98% | 1,107 |
| Aug 1, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.53% | 59 |
| Jul 31, 2025 | 13.60 | 13.60 | 13.10 | 13.10 | 13.10 | -3.68% | 180 |
| Jul 30, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.45% | 39 |
| Jul 23, 2025 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | 1.47% | 104 |
| Jul 22, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.16% | 130 |
| Jul 21, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 186 |
| Jul 18, 2025 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | 7.75% | 250 |
| Jul 17, 2025 | 15.30 | 15.40 | 12.90 | 12.90 | 12.90 | -15.69% | 860 |
| Jul 16, 2025 | 13.70 | 15.30 | 13.60 | 15.30 | 15.30 | -1.29% | 118 |
| Jul 15, 2025 | 13.20 | 15.50 | 13.20 | 15.50 | 15.50 | -0.64% | 2 |
| Jul 14, 2025 | 15.80 | 15.80 | 14.70 | 15.60 | 15.60 | -1.27% | 178 |
| Jul 11, 2025 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | 5.33% | 527 |
| Jul 10, 2025 | 15.80 | 16.10 | 15.00 | 15.00 | 15.00 | -4.46% | 215 |
| Jul 9, 2025 | 15.00 | 15.70 | 14.40 | 15.70 | 15.70 | 6.08% | 706 |
| Jul 8, 2025 | 14.90 | 14.90 | 13.20 | 14.80 | 14.80 | 28.70% | 10,922 |
| Jun 27, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 5,246 |
| Jun 26, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 145 |
| Jun 25, 2025 | 12.00 | 12.00 | 11.50 | 11.50 | 11.50 | -4.96% | 707 |
| Jun 23, 2025 | 12.40 | 12.50 | 11.80 | 12.10 | 12.10 | -10.37% | 858 |
| Jun 18, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 245 |
| Jun 17, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.17% | 100 |
| Jun 12, 2025 | 12.40 | 13.80 | 12.40 | 13.80 | 13.80 | 15.97% | 500 |
| Jun 5, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1.71% | 50 |
| May 28, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 48 |
| May 26, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | 2 |
| May 22, 2025 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | - | 804 |
| May 15, 2025 | 11.90 | 11.90 | 11.60 | 11.60 | 11.60 | -2.52% | 358 |
| May 9, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -8.46% | 70 |
| May 5, 2025 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 0.78% | 71 |
| Apr 24, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 57 |
| Apr 15, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 69 |
| Apr 10, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 32 |
| Apr 9, 2025 | 12.40 | 12.90 | 12.40 | 12.90 | 12.90 | 11.21% | 552 |
| Apr 7, 2025 | 11.90 | 11.90 | 11.60 | 11.60 | 11.60 | -1.69% | 347 |
| Mar 28, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -6.35% | 80 |
| Mar 26, 2025 | 11.60 | 12.60 | 11.60 | 12.60 | 12.60 | 0.80% | 353 |
| Mar 25, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.63% | 50 |
| Mar 21, 2025 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | 5.13% | 91 |
| Mar 13, 2025 | 11.60 | 12.20 | 11.60 | 11.70 | 11.70 | - | 77 |