S.C. Bucur Obor S.A. (BVB:BUCU)
Romania · Delayed Price · Currency is RON 1.830
+0.010 (0.55%)
At close: Apr 7, 2026
S.C. Bucur Obor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | 54 |
| Apr 6, 2026 | 1.82 | 1.82 | 1.78 | 1.82 | 1.82 | 4.60% | 606 |
| Apr 3, 2026 | 1.81 | 1.81 | 1.74 | 1.74 | 1.74 | -3.33% | 5,038 |
| Apr 2, 2026 | 1.79 | 1.80 | 1.73 | 1.80 | 1.80 | -1.64% | 2,709 |
| Apr 1, 2026 | 1.78 | 1.87 | 1.74 | 1.83 | 1.83 | - | 3,412 |
| Mar 31, 2026 | 1.78 | 1.83 | 1.78 | 1.83 | 1.83 | -2.14% | 1,100 |
| Mar 30, 2026 | 1.90 | 1.90 | 1.87 | 1.87 | 1.87 | 2.75% | 58 |
| Mar 27, 2026 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -1.09% | 4,460 |
| Mar 26, 2026 | 1.80 | 1.92 | 1.78 | 1.84 | 1.84 | -4.17% | 5,728 |
| Mar 25, 2026 | 1.92 | 1.92 | 1.86 | 1.92 | 1.92 | - | 3,401 |
| Mar 24, 2026 | 1.88 | 1.92 | 1.88 | 1.92 | 1.92 | 1.59% | 658 |
| Mar 23, 2026 | 1.91 | 1.93 | 1.83 | 1.89 | 1.89 | -1.05% | 3,023 |
| Mar 20, 2026 | 1.92 | 1.92 | 1.79 | 1.91 | 1.91 | -0.52% | 444 |
| Mar 19, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 5.49% | 20 |
| Mar 18, 2026 | 1.86 | 1.93 | 1.82 | 1.82 | 1.82 | -2.67% | 5,387 |
| Mar 17, 2026 | 1.81 | 1.87 | 1.81 | 1.87 | 1.87 | 3.89% | 4,371 |
| Mar 12, 2026 | 1.80 | 1.80 | 1.75 | 1.80 | 1.80 | -0.55% | 735 |
| Mar 11, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 662 |
| Mar 10, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 15 |
| Mar 9, 2026 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | - | 266 |
| Mar 6, 2026 | 1.72 | 1.81 | 1.70 | 1.81 | 1.81 | -0.55% | 901 |
| Mar 4, 2026 | 1.80 | 1.82 | 1.75 | 1.82 | 1.82 | 0.55% | 521 |
| Mar 3, 2026 | 1.80 | 1.85 | 1.77 | 1.81 | 1.81 | -2.16% | 7,344 |
| Mar 2, 2026 | 1.79 | 1.85 | 1.79 | 1.85 | 1.85 | - | 253 |
| Feb 27, 2026 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | - | 1,738 |
| Feb 26, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.60% | 412 |
| Feb 24, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 1,241 |
| Feb 23, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.53% | 1,169 |
| Feb 20, 2026 | 1.89 | 1.89 | 1.85 | 1.89 | 1.89 | 2.16% | 228 |
| Feb 19, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 1,540 |
| Feb 18, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 355 |
| Feb 17, 2026 | 1.85 | 1.89 | 1.85 | 1.85 | 1.85 | -2.12% | 3,703 |
| Feb 16, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.61% | 1,200 |
| Feb 13, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 792 |
| Feb 12, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 0.54% | 591 |
| Feb 11, 2026 | 1.90 | 1.90 | 1.79 | 1.85 | 1.85 | -2.63% | 13,355 |
| Feb 10, 2026 | 1.88 | 1.90 | 1.80 | 1.90 | 1.90 | 1.06% | 4,508 |
| Feb 9, 2026 | 1.94 | 1.94 | 1.88 | 1.88 | 1.88 | -3.09% | 3,769 |
| Feb 5, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 138 |
| Feb 4, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 3.74% | 200 |
| Feb 3, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -3.61% | 199 |
| Feb 2, 2026 | 1.94 | 1.94 | 1.86 | 1.94 | 1.94 | - | 1,074 |
| Jan 30, 2026 | 1.87 | 1.94 | 1.87 | 1.94 | 1.94 | 0.52% | 653 |
| Jan 29, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | 1,985 |
| Jan 28, 2026 | 1.93 | 1.93 | 1.92 | 1.93 | 1.93 | 0.52% | 523 |
| Jan 27, 2026 | 1.93 | 1.93 | 1.87 | 1.92 | 1.92 | 1.05% | 225 |
| Jan 26, 2026 | 1.90 | 1.93 | 1.86 | 1.90 | 1.90 | - | 1,302 |
| Jan 23, 2026 | 1.90 | 1.93 | 1.90 | 1.90 | 1.90 | -1.55% | 2,056 |
| Jan 22, 2026 | 1.86 | 1.93 | 1.86 | 1.93 | 1.93 | - | 1,242 |
| Jan 20, 2026 | 1.84 | 1.93 | 1.84 | 1.93 | 1.93 | 0.52% | 973 |