S.C. Bucur Obor S.A. (BVB:BUCU)
Romania · Delayed Price · Currency is RON 1.750
-0.010 (-0.57%)
At close: Jun 8, 2026
S.C. Bucur Obor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 1.82 | 1.86 | 1.75 | 1.86 | 1.86 | 1.64% | 685 |
| Apr 7, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | 54 |
| Apr 6, 2026 | 1.82 | 1.82 | 1.78 | 1.82 | 1.82 | 4.60% | 606 |
| Apr 3, 2026 | 1.81 | 1.81 | 1.74 | 1.74 | 1.74 | -3.33% | 5,038 |
| Apr 2, 2026 | 1.79 | 1.80 | 1.73 | 1.80 | 1.80 | -1.64% | 2,709 |
| Apr 1, 2026 | 1.78 | 1.87 | 1.74 | 1.83 | 1.83 | - | 3,412 |
| Mar 31, 2026 | 1.78 | 1.83 | 1.78 | 1.83 | 1.83 | -2.14% | 1,100 |
| Mar 30, 2026 | 1.90 | 1.90 | 1.87 | 1.87 | 1.87 | 2.75% | 58 |
| Mar 27, 2026 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -1.09% | 4,460 |
| Mar 26, 2026 | 1.80 | 1.92 | 1.78 | 1.84 | 1.84 | -4.17% | 5,728 |
| Mar 25, 2026 | 1.92 | 1.92 | 1.86 | 1.92 | 1.92 | - | 3,401 |
| Mar 24, 2026 | 1.88 | 1.92 | 1.88 | 1.92 | 1.92 | 1.59% | 658 |
| Mar 23, 2026 | 1.91 | 1.93 | 1.83 | 1.89 | 1.89 | -1.05% | 3,023 |
| Mar 20, 2026 | 1.92 | 1.92 | 1.79 | 1.91 | 1.91 | -0.52% | 444 |
| Mar 19, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 5.49% | 20 |
| Mar 18, 2026 | 1.86 | 1.93 | 1.82 | 1.82 | 1.82 | -2.67% | 5,387 |
| 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 |