S.C. Bucur Obor S.A. (BVB:BUCU)
Romania · Delayed Price · Currency is RON 1.920
+0.020 (1.05%)
At close: Jan 27, 2026
S.C. Bucur Obor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 1.87 | 1.93 | 1.78 | 1.92 | 1.92 | 1.59% | 7,742 |
| Jan 16, 2026 | 1.86 | 1.93 | 1.86 | 1.89 | 1.89 | -2.58% | 3,411 |
| Jan 15, 2026 | 1.95 | 1.96 | 1.86 | 1.94 | 1.94 | -0.51% | 4,888 |
| Jan 14, 2026 | 1.93 | 1.95 | 1.92 | 1.95 | 1.95 | 2.09% | 570 |
| Jan 13, 2026 | 1.97 | 1.97 | 1.91 | 1.91 | 1.91 | -2.05% | 8,507 |
| Jan 12, 2026 | 1.90 | 1.95 | 1.90 | 1.95 | 1.95 | 0.52% | 13,195 |
| Jan 9, 2026 | 1.91 | 1.94 | 1.91 | 1.94 | 1.94 | - | 101 |
| Jan 8, 2026 | 1.90 | 1.94 | 1.90 | 1.94 | 1.94 | - | 1,168 |
| Dec 30, 2025 | 1.94 | 1.94 | 1.89 | 1.94 | 1.94 | - | 539 |
| Dec 29, 2025 | 1.94 | 1.95 | 1.94 | 1.94 | 1.94 | - | 5,002 |
| Dec 23, 2025 | 1.94 | 1.94 | 1.90 | 1.94 | 1.94 | -1.02% | 889 |
| Dec 22, 2025 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | -0.51% | 296 |
| Dec 19, 2025 | 1.93 | 1.98 | 1.92 | 1.97 | 1.97 | -0.51% | 3,250 |
| Dec 18, 2025 | 1.98 | 1.98 | 1.96 | 1.98 | 1.98 | - | 2,334 |
| Dec 17, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.51% | 13 |
| Dec 16, 2025 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | 0.51% | 729 |
| Dec 15, 2025 | 1.90 | 1.96 | 1.90 | 1.96 | 1.96 | -0.51% | 13,692 |
| Dec 12, 2025 | 1.92 | 1.97 | 1.90 | 1.97 | 1.97 | 1.03% | 4,926 |
| Dec 11, 2025 | 1.93 | 1.95 | 1.93 | 1.95 | 1.95 | 1.04% | 952 |
| Dec 10, 2025 | 1.93 | 1.93 | 1.91 | 1.93 | 1.93 | - | 1,863 |
| Dec 9, 2025 | 1.95 | 1.95 | 1.91 | 1.93 | 1.93 | -1.03% | 568 |
| Dec 5, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.51% | 925 |
| Dec 2, 2025 | 1.91 | 1.96 | 1.91 | 1.96 | 1.96 | 2.62% | 972 |
| Nov 28, 2025 | 1.95 | 1.97 | 1.91 | 1.91 | 1.91 | -3.54% | 2,588 |
| Nov 27, 2025 | 1.90 | 1.99 | 1.89 | 1.98 | 1.98 | 1.54% | 9,828 |
| Nov 26, 2025 | 1.95 | 1.95 | 1.94 | 1.95 | 1.95 | - | 281 |
| Nov 25, 2025 | 1.90 | 1.97 | 1.87 | 1.95 | 1.95 | 0.52% | 1,008 |
| Nov 24, 2025 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | -1.02% | 150 |
| Nov 21, 2025 | 1.99 | 1.99 | 1.90 | 1.96 | 1.96 | -1.51% | 547 |
| Nov 20, 2025 | 1.89 | 2.00 | 1.82 | 1.99 | 1.99 | 5.29% | 13,527 |
| Nov 19, 2025 | 1.82 | 1.90 | 1.82 | 1.89 | 1.89 | 2.16% | 10,040 |
| Nov 18, 2025 | 1.92 | 1.93 | 1.82 | 1.85 | 1.85 | -3.65% | 12,390 |
| Nov 17, 2025 | 1.94 | 1.94 | 1.89 | 1.92 | 1.92 | -1.54% | 5,239 |
| Nov 14, 2025 | 1.95 | 1.96 | 1.90 | 1.95 | 1.95 | -0.51% | 9,909 |
| Nov 13, 2025 | 1.94 | 1.96 | 1.94 | 1.96 | 1.96 | 1.03% | 5,482 |
| Nov 12, 2025 | 2.00 | 2.00 | 1.90 | 1.94 | 1.94 | -3.00% | 5,855 |
| Nov 11, 2025 | 2.04 | 2.08 | 1.94 | 2.00 | 2.00 | -1.96% | 9,654 |
| Nov 10, 2025 | 2.12 | 2.12 | 1.90 | 2.04 | 2.04 | -3.77% | 13,287 |
| Nov 7, 2025 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | 2.91% | 1,946 |
| Nov 6, 2025 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | - | 8,090 |
| Nov 5, 2025 | 2.00 | 2.08 | 1.91 | 2.06 | 2.06 | -2.83% | 30,633 |
| Nov 4, 2025 | 2.92 | 2.96 | 2.10 | 2.12 | 2.12 | -29.33% | 166,407 |