S.C. Bucur S.A. (BVB:BUCV)
Romania · Delayed Price · Currency is RON 1.250
+0.040 (3.31%)
At close: Jan 27, 2026
S.C. Bucur Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -7.94% | 800 |
| Jan 29, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | - | 3,800 |
| Jan 28, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 2,000 |
| Jan 27, 2026 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | 3.31% | 7,957 |
| Jan 26, 2026 | 1.18 | 1.22 | 1.18 | 1.21 | 1.21 | 5.22% | 11,807 |
| Jan 22, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 200 |
| Jan 21, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -3.36% | 10 |
| Jan 20, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | - | 306 |
| Jan 19, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 1.71% | 835 |
| Jan 16, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | 4.46% | 2,765 |
| Jan 14, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -5.08% | 2,600 |
| Jan 12, 2026 | 1.13 | 1.18 | 1.13 | 1.18 | 1.18 | 5.36% | 6,500 |
| Jan 5, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 27,143 |
| Dec 30, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 15,419 |
| Dec 19, 2025 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -2.61% | 35,000 |
| Dec 18, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.71% | 700 |
| Dec 17, 2025 | 1.15 | 1.17 | 1.14 | 1.17 | 1.17 | 0.86% | 3,434 |
| Dec 16, 2025 | 1.14 | 1.16 | 1.13 | 1.16 | 1.16 | -1.69% | 22,790 |
| Dec 9, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.72% | 4,522 |
| Dec 4, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 1.75% | 1,300 |
| Dec 3, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.79% | 2,000 |
| Dec 2, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 2,300 |
| Nov 28, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 700 |
| Nov 27, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | 1,200 |
| Nov 24, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -5.08% | 4,034 |
| Nov 21, 2025 | 1.14 | 1.18 | 1.09 | 1.18 | 1.18 | 3.51% | 33,973 |
| 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 |