S.C. Bucur Obor S.A. (BVB:BUCU)
Romania · Delayed Price · Currency is RON 1.870
0.00 (0.00%)
At close: Mar 17, 2026
S.C. Bucur Obor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |