S.C. Bucur Obor S.A. (BVB:BUCU)
Romania flag Romania · Delayed Price · Currency is RON
12.90
-0.20 (-1.53%)
At close: Aug 1, 2025

S.C. Bucur Obor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202512.9012.9012.9012.9012.90-1.53%59
Jul 31, 202513.6013.6013.1013.1013.10-3.68%180
Jul 30, 202513.6013.6013.6013.6013.60-1.45%39
Jul 23, 202513.7013.8013.7013.8013.801.47%104
Jul 22, 202513.6013.6013.6013.6013.60-2.16%130
Jul 21, 202513.9013.9013.9013.9013.90-186
Jul 18, 202513.8013.9013.8013.9013.907.75%250
Jul 17, 202515.3015.4012.9012.9012.90-15.69%860
Jul 16, 202513.7015.3013.6015.3015.30-1.29%118
Jul 15, 202513.2015.5013.2015.5015.50-0.64%2
Jul 14, 202515.8015.8014.7015.6015.60-1.27%178
Jul 11, 202516.0016.0015.8015.8015.805.33%527
Jul 10, 202515.8016.1015.0015.0015.00-4.46%215
Jul 9, 202515.0015.7014.4015.7015.706.08%706
Jul 8, 202514.9014.9013.2014.8014.8028.70%10,922
Jun 27, 202511.5011.5011.5011.5011.50-5,246
Jun 26, 202511.5011.5011.5011.5011.50-145
Jun 25, 202512.0012.0011.5011.5011.50-4.96%707
Jun 23, 202512.4012.5011.8012.1012.10-10.37%858
Jun 18, 202513.5013.5013.5013.5013.50-245
Jun 17, 202513.5013.5013.5013.5013.50-2.17%100
Jun 12, 202512.4013.8012.4013.8013.8015.97%500
Jun 5, 202511.9011.9011.9011.9011.901.71%50
May 28, 202511.7011.7011.7011.7011.70-48
May 26, 202511.7011.7011.7011.7011.700.86%2
May 22, 202511.7011.7011.6011.6011.60-804
May 15, 202511.9011.9011.6011.6011.60-2.52%358
May 9, 202511.9011.9011.9011.9011.90-8.46%70
May 5, 202512.9013.0012.9013.0013.000.78%71
Apr 24, 202512.9012.9012.9012.9012.90-57
Apr 15, 202512.9012.9012.9012.9012.90-69
Apr 10, 202512.9012.9012.9012.9012.90-32
Apr 9, 202512.4012.9012.4012.9012.9011.21%552
Apr 7, 202511.9011.9011.6011.6011.60-1.69%347
Mar 28, 202511.8011.8011.8011.8011.80-6.35%80
Mar 26, 202511.6012.6011.6012.6012.600.80%353
Mar 25, 202512.5012.5012.5012.5012.501.63%50
Mar 21, 202512.2012.3012.2012.3012.305.13%91
Mar 13, 202511.6012.2011.6011.7011.70-77
Mar 10, 202511.7011.7011.7011.7011.70-2,792
Mar 7, 202511.9011.9011.7011.7011.70-4.88%3,058
Mar 6, 202512.3012.3012.3012.3012.305.13%1,393
Mar 4, 202511.7011.7011.7011.7011.70-0.85%28
Feb 19, 202511.8011.8011.8011.8011.80-15
Feb 6, 202511.8011.8011.8011.8011.80-4.07%1