S.C. Bucur Obor S.A. (BVB:BUCU)
Romania · Delayed Price · Currency is RON 1.740
+0.060 (3.57%)
At close: Jul 20, 2026
S.C. Bucur Obor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 3.57% | 104 |
| Jul 17, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -3.45% | 5,400 |
| Jul 16, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 2.96% | 3 |
| Jul 15, 2026 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | -3.98% | 2,363 |
| Jul 13, 2026 | 1.71 | 1.78 | 1.70 | 1.76 | 1.76 | -0.56% | 1,767 |
| Jul 7, 2026 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | -0.56% | 32 |
| Jul 2, 2026 | 1.77 | 1.78 | 1.72 | 1.78 | 1.78 | 0.56% | 1,555 |
| Jul 1, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.57% | 760 |
| Jun 30, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 100 |
| Jun 29, 2026 | 1.75 | 1.76 | 1.70 | 1.76 | 1.76 | - | 1,142 |
| Jun 25, 2026 | 1.72 | 1.76 | 1.72 | 1.76 | 1.76 | 2.92% | 3,657 |
| Jun 24, 2026 | 1.66 | 1.72 | 1.66 | 1.71 | 1.71 | -0.58% | 6,801 |
| Jun 23, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 1 |
| Jun 22, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | 3.61% | 292 |
| Jun 19, 2026 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | -4.05% | 316 |
| Jun 18, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 0.58% | 535 |
| Jun 16, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | 2.38% | 48 |
| Jun 15, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -4.00% | 5,000 |
| Jun 11, 2026 | 1.75 | 1.75 | 1.65 | 1.75 | 1.75 | - | 1,543 |
| Jun 8, 2026 | 1.59 | 1.77 | 1.59 | 1.75 | 1.75 | -0.57% | 1,476 |
| Jun 5, 2026 | 1.70 | 1.77 | 1.59 | 1.76 | 1.76 | 0.57% | 4,248 |
| Jun 4, 2026 | 1.79 | 1.79 | 1.75 | 1.75 | 1.75 | -2.78% | 1,313 |
| Jun 3, 2026 | 1.76 | 1.80 | 1.63 | 1.80 | 1.80 | -1.10% | 6,401 |
| Jun 2, 2026 | 1.79 | 1.82 | 1.79 | 1.82 | 1.82 | 1.68% | 8,133 |
| May 26, 2026 | 1.79 | 1.79 | 1.73 | 1.79 | 1.79 | - | 2,032 |
| May 25, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 2.87% | 66 |
| May 22, 2026 | 1.79 | 1.80 | 1.73 | 1.74 | 1.74 | -2.79% | 3,386 |
| May 21, 2026 | 1.73 | 1.79 | 1.73 | 1.79 | 1.79 | -0.56% | 669 |
| May 20, 2026 | 1.80 | 1.80 | 1.74 | 1.80 | 1.80 | - | 686 |
| May 19, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 16 |
| May 15, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 101 |
| May 14, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 31 |
| May 13, 2026 | 1.71 | 1.80 | 1.71 | 1.80 | 1.80 | - | 510 |
| May 12, 2026 | 1.70 | 1.80 | 1.70 | 1.80 | 1.80 | - | 799 |
| May 11, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 78 |
| May 8, 2026 | 1.79 | 1.80 | 1.77 | 1.80 | 1.80 | 0.56% | 485 |
| May 7, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.10% | 427 |
| May 6, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 29 |
| May 5, 2026 | 1.63 | 1.81 | 1.57 | 1.81 | 1.81 | -0.55% | 1,915 |
| May 4, 2026 | 1.74 | 1.83 | 1.70 | 1.82 | 1.82 | 1.11% | 5,624 |
| Apr 30, 2026 | 1.75 | 1.80 | 1.75 | 1.80 | 1.80 | -2.17% | 230 |
| Apr 29, 2026 | 1.83 | 1.84 | 1.74 | 1.84 | 1.84 | 0.55% | 115 |
| Apr 28, 2026 | 1.75 | 1.83 | 1.74 | 1.83 | 1.83 | - | 1,015 |
| Apr 24, 2026 | 1.82 | 1.83 | 1.74 | 1.83 | 1.83 | 1.67% | 452 |
| Apr 23, 2026 | 1.76 | 1.83 | 1.74 | 1.80 | 1.80 | -1.64% | 1,832 |
| Apr 21, 2026 | 1.80 | 1.85 | 1.75 | 1.83 | 1.83 | 1.67% | 2,842 |
| Apr 20, 2026 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | -2.70% | 1,766 |
| Apr 17, 2026 | 1.85 | 1.85 | 1.80 | 1.85 | 1.85 | -0.54% | 1,003 |
| Apr 14, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.53% | 140 |
| Apr 9, 2026 | 1.78 | 1.87 | 1.78 | 1.87 | 1.87 | 0.54% | 514 |