S.C. Bucur Obor S.A. (BVB:BUCU)
Romania · Delayed Price · Currency is RON 1.740
-0.010 (-0.57%)
At close: Nov 3, 2026
S.C. Bucur Obor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1.74 | 1.74 | 1.70 | 1.74 | 1.74 | -0.57% | 438 |
| Nov 2, 2026 | 1.71 | 1.75 | 1.71 | 1.75 | 1.75 | 2.34% | 805 |
| Oct 30, 2026 | 1.78 | 1.78 | 1.71 | 1.71 | 1.71 | -2.29% | 2,282 |
| Oct 29, 2026 | 1.79 | 1.79 | 1.71 | 1.75 | 1.75 | -1.69% | 2,491 |
| Oct 28, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 3.49% | 500 |
| Oct 27, 2026 | 1.76 | 1.76 | 1.72 | 1.72 | 1.72 | -2.27% | 3,696 |
| Oct 26, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.56% | 5,200 |
| Oct 22, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 4.12% | 1 |
| Oct 21, 2026 | 1.77 | 1.77 | 1.70 | 1.70 | 1.70 | - | 510 |
| Oct 19, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 1,881 |
| Oct 16, 2026 | 1.77 | 1.78 | 1.70 | 1.70 | 1.70 | -3.95% | 615 |
| Oct 15, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 4.12% | 400 |
| Oct 14, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 10.32% | 1 |
| Oct 13, 2026 | 1.78 | 1.78 | 1.70 | 1.70 | 1.54 | -4.49% | 1,846 |
| Oct 12, 2026 | 1.67 | 1.78 | 1.67 | 1.78 | 1.61 | - | 303 |
| Oct 9, 2026 | 1.78 | 1.78 | 1.69 | 1.78 | 1.61 | - | 3,031 |
| Oct 7, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.61 | - | 15 |
| Oct 6, 2026 | 1.68 | 1.78 | 1.68 | 1.78 | 1.61 | - | 3,161 |
| Oct 5, 2026 | 1.69 | 1.78 | 1.69 | 1.78 | 1.61 | - | 4,332 |
| Oct 2, 2026 | 1.79 | 1.79 | 1.78 | 1.78 | 1.61 | 5.33% | 3 |
| Oct 1, 2026 | 1.66 | 1.79 | 1.66 | 1.69 | 1.53 | -1.17% | 1,208 |
| Sep 30, 2026 | 1.71 | 1.71 | 1.68 | 1.71 | 1.55 | - | 4,104 |
| Sep 29, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.55 | - | 15 |
| Sep 28, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.55 | -3.93% | 18 |
| Sep 25, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.61 | 4.09% | 295 |
| Sep 23, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.55 | - | 1 |
| Sep 22, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.55 | -4.47% | 104 |
| Sep 18, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.62 | -0.56% | 136 |
| Sep 15, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.63 | - | 1 |
| Sep 14, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.63 | 0.56% | 104 |
| Sep 9, 2026 | 1.71 | 1.79 | 1.71 | 1.79 | 1.62 | -0.56% | 1,080 |
| Sep 8, 2026 | 1.71 | 1.80 | 1.71 | 1.80 | 1.63 | - | 99 |
| Sep 7, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.63 | 0.56% | 70 |
| Sep 4, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.62 | 2.29% | 13 |
| Sep 3, 2026 | 1.79 | 1.80 | 1.75 | 1.75 | 1.59 | 2.34% | 1,176 |
| Sep 2, 2026 | 1.75 | 1.75 | 1.71 | 1.71 | 1.55 | -2.29% | 2,554 |
| Sep 1, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.59 | -2.23% | 567 |
| Aug 27, 2026 | 1.79 | 1.79 | 1.75 | 1.79 | 1.62 | - | 449 |
| Aug 26, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.62 | 2.29% | 111 |
| Aug 24, 2026 | 1.75 | 1.75 | 1.73 | 1.75 | 1.59 | - | 108 |
| Aug 21, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.59 | -2.23% | 700 |
| Aug 20, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.62 | -0.56% | 200 |
| Aug 19, 2026 | 1.72 | 1.80 | 1.72 | 1.80 | 1.63 | -1.10% | 1,003 |
| Aug 18, 2026 | 1.85 | 1.85 | 1.82 | 1.82 | 1.65 | 1.68% | 3 |
| Aug 17, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.62 | - | 1,549 |
| Aug 14, 2026 | 1.78 | 1.79 | 1.78 | 1.79 | 1.62 | 0.56% | 1,000 |
| Aug 13, 2026 | 1.74 | 1.78 | 1.74 | 1.78 | 1.61 | 2.30% | 4 |
| Aug 12, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.58 | - | 1,550 |
| Aug 10, 2026 | 1.74 | 1.74 | 1.70 | 1.74 | 1.58 | -2.79% | 5,790 |
| Aug 7, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.62 | - | 5 |