S.C. Bucur S.A. (BVB:BUCV)
Romania · Delayed Price · Currency is RON 1.120
+0.010 (0.90%)
At close: Nov 17, 2025
S.C. Bucur Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 1.11 | 1.17 | 1.11 | 1.14 | 1.14 | 1.79% | 116,730 |
| Nov 19, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 1.82% | 32,049 |
| Nov 18, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | 5,259 |
| Nov 17, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | 1 |
| Nov 14, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 2,500 |
| Nov 13, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | 1,500 |
| Nov 12, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | 5,574 |
| Nov 11, 2025 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 4.72% | 43,500 |
| Nov 10, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | -2.75% | 4,000 |
| Nov 5, 2025 | 1.09 | 1.09 | 1.05 | 1.09 | 1.09 | -2.68% | 27,709 |
| Nov 3, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.61% | 14,426 |
| Oct 30, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 4.55% | 300 |
| Oct 29, 2025 | 1.16 | 1.18 | 1.10 | 1.10 | 1.10 | -5.98% | 30,308 |
| Oct 28, 2025 | 1.19 | 1.19 | 1.10 | 1.17 | 1.17 | -0.85% | 11,026 |
| Oct 27, 2025 | 1.12 | 1.18 | 1.12 | 1.18 | 1.18 | 6.31% | 19,220 |
| Oct 24, 2025 | 1.03 | 1.12 | 1.03 | 1.11 | 1.11 | 7.77% | 115,430 |
| Oct 22, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | 500 |
| Oct 20, 2025 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | 0.99% | 9,281 |
| Oct 17, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 3,000 |
| Oct 16, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | 1.00% | 3,428 |
| Oct 14, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -2.91% | 1,000 |
| Oct 13, 2025 | 1.01 | 1.06 | 1.00 | 1.03 | 1.03 | 1.98% | 97,344 |
| Oct 10, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | 100 |
| Oct 9, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 3.63% | 8,045 |
| Oct 8, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -3.50% | 4,393 |
| Oct 3, 2025 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 3.09% | 848 |
| Oct 2, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 57,514 |
| Sep 29, 2025 | 0.97 | 1.02 | 0.97 | 0.97 | 0.97 | - | 30,927 |
| Sep 24, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 2.11% | 2,400 |
| Sep 23, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.06% | 3,850 |
| Sep 22, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | - | 2,123 |
| Sep 12, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.05% | 1,100 |
| Sep 10, 2025 | 0.92 | 0.96 | 0.91 | 0.95 | 0.95 | 0.53% | 124,620 |
| Sep 5, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.72% | 80 |
| Sep 3, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -1.08% | 35,600 |
| Sep 2, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 294 |
| Sep 1, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 200 |
| Aug 29, 2025 | 0.98 | 0.98 | 0.93 | 0.93 | 0.93 | -1.59% | 54,506 |
| Aug 28, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.53% | 16,500 |
| Aug 26, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.52% | 4,200 |
| Aug 25, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 3,000 |
| Aug 21, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.52% | 9,100 |
| Aug 14, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | - | 8,952 |
| Aug 12, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.03% | 10,068 |
| Aug 11, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -1.02% | 10,367 |
| Aug 8, 2025 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -11.71% | 35,965 |
| Aug 7, 2025 | 1.00 | 1.11 | 1.00 | 1.11 | 1.11 | 1.83% | 7,416 |
| Jul 31, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -2.68% | 230 |
| Jul 28, 2025 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | 2.75% | 1,015 |
| Jul 25, 2025 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 11.22% | 15,785 |