S.C. Bucur Obor S.A. (BVB:BUCU)
Romania · Delayed Price · Currency is RON 1.710
-0.080 (-4.47%)
At close: Sep 22, 2026
S.C. Bucur Obor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -4.47% | 104 |
| Sep 18, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.56% | 136 |
| Sep 15, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 1 |
| Sep 14, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.56% | 104 |
| Sep 9, 2026 | 1.71 | 1.79 | 1.71 | 1.79 | 1.79 | -0.56% | 1,080 |
| Sep 8, 2026 | 1.71 | 1.80 | 1.71 | 1.80 | 1.80 | - | 99 |
| Sep 7, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.56% | 70 |
| Sep 4, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | 2.29% | 13 |
| Sep 3, 2026 | 1.79 | 1.80 | 1.75 | 1.75 | 1.75 | 2.34% | 1,176 |
| Sep 2, 2026 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | -2.29% | 2,554 |
| Sep 1, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.23% | 567 |
| Aug 27, 2026 | 1.79 | 1.79 | 1.75 | 1.79 | 1.79 | - | 449 |
| Aug 26, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 2.29% | 111 |
| Aug 24, 2026 | 1.75 | 1.75 | 1.73 | 1.75 | 1.75 | - | 108 |
| Aug 21, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.23% | 700 |
| Aug 20, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.56% | 200 |
| Aug 19, 2026 | 1.72 | 1.80 | 1.72 | 1.80 | 1.80 | -1.10% | 1,003 |
| Aug 18, 2026 | 1.85 | 1.85 | 1.82 | 1.82 | 1.82 | 1.68% | 3 |
| Aug 17, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 1,549 |
| Aug 14, 2026 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | 0.56% | 1,000 |
| Aug 13, 2026 | 1.74 | 1.78 | 1.74 | 1.78 | 1.78 | 2.30% | 4 |
| Aug 12, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 1,550 |
| Aug 10, 2026 | 1.74 | 1.74 | 1.70 | 1.74 | 1.74 | -2.79% | 5,790 |
| Aug 7, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 5 |
| Aug 6, 2026 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | 1.13% | 5,687 |
| Aug 4, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 0.57% | 1,040 |
| Aug 3, 2026 | 1.69 | 1.76 | 1.69 | 1.76 | 1.76 | 1.15% | 103 |
| Jul 31, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.58% | 582 |
| Jul 30, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.57% | 704 |
| Jul 29, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 20 |
| Jul 28, 2026 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | 1.16% | 3,556 |
| Jul 27, 2026 | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | -1.15% | 15 |
| Jul 24, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.58% | 100 |
| Jul 23, 2026 | 1.68 | 1.73 | 1.68 | 1.73 | 1.73 | - | 1,461 |
| Jul 22, 2026 | 1.73 | 1.73 | 1.68 | 1.73 | 1.73 | 2.98% | 1,593 |
| Jul 21, 2026 | 1.72 | 1.73 | 1.68 | 1.68 | 1.68 | -3.45% | 1,002 |
| 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 |