S.C. Bucur Obor S.A. (BVB:BUCU)
Romania · Delayed Price · Currency is RON 5.65
+1.27 (29.00%)
At close: Oct 7, 2025
S.C. Bucur Obor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 4.50 | 5.65 | 4.50 | 5.65 | 5.65 | 29.00% | 4,458 |
| Oct 6, 2025 | 3.38 | 4.38 | 3.38 | 4.38 | 4.38 | 29.59% | 4,454 |
| Oct 3, 2025 | 3.92 | 3.92 | 3.12 | 3.38 | 3.38 | 11.18% | 4,213 |
| Oct 2, 2025 | 2.38 | 3.04 | 2.38 | 3.04 | 3.04 | 29.91% | 8,514 |
| Sep 30, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 2.63% | 160 |
| Sep 29, 2025 | 2.28 | 2.38 | 2.28 | 2.28 | 2.28 | 4.59% | 850 |
| Sep 26, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -1.80% | 44 |
| Sep 24, 2025 | 2.24 | 2.24 | 2.22 | 2.22 | 2.22 | -1.77% | 9 |
| Sep 23, 2025 | 2.02 | 2.26 | 1.95 | 2.26 | 2.26 | 11.88% | 1,381 |
| Sep 22, 2025 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | -0.98% | 668 |
| Sep 18, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 1,992 |
| Sep 17, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -3.77% | 30 |
| Sep 15, 2025 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | - | 200 |
| Sep 12, 2025 | 2.08 | 2.12 | 1.85 | 2.12 | 2.12 | 6.00% | 4,170 |
| Sep 11, 2025 | 2.30 | 2.30 | 2.00 | 2.00 | 2.00 | -14.53% | 1,103 |
| Sep 10, 2025 | 2.30 | 2.34 | 2.16 | 2.34 | 2.34 | -2.50% | 599 |
| Sep 9, 2025 | 2.38 | 2.40 | 2.38 | 2.40 | 2.40 | -2.44% | 300 |
| Sep 4, 2025 | 2.12 | 2.46 | 2.12 | 2.46 | 2.46 | -3.15% | 25 |
| Sep 3, 2025 | 2.50 | 2.54 | 2.50 | 2.54 | 2.54 | 5.83% | 234 |
| Sep 2, 2025 | 2.34 | 2.40 | 2.34 | 2.40 | 2.40 | -6.98% | 570 |
| Sep 1, 2025 | 2.68 | 2.72 | 2.20 | 2.58 | 2.58 | 22.86% | 3,201 |
| Aug 29, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -84.89% | 3,356 |
| Aug 28, 2025 | 13.00 | 13.90 | 13.00 | 13.90 | 13.90 | 17.80% | 1,215 |
| Aug 27, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -13.24% | 30 |
| Aug 26, 2025 | 10.70 | 13.60 | 10.00 | 13.60 | 13.60 | 19.30% | 49,187 |
| 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 |