S.C. Bucur S.A. (BVB:BUCV)
Romania · Delayed Price · Currency is RON 1.270
-0.020 (-1.55%)
At close: Jul 20, 2026
S.C. Bucur Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.55% | 5,080 |
| Jul 17, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -1.53% | 7,589 |
| Jul 16, 2026 | 1.27 | 1.39 | 1.27 | 1.31 | 1.31 | 6.50% | 43,210 |
| Jul 15, 2026 | 1.14 | 1.23 | 1.14 | 1.23 | 1.23 | 2.50% | 165 |
| Jul 14, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 5,000 |
| Jul 13, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 6.14% | 3,000 |
| Jul 10, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -5.79% | 754 |
| Jul 9, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 3.42% | 36 |
| Jul 8, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 4.46% | 1,003 |
| Jul 7, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -9.68% | 5,000 |
| Jul 2, 2026 | 1.26 | 1.26 | 1.20 | 1.24 | 1.24 | -0.80% | 3,155 |
| Jun 30, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | -0.79% | 1,299 |
| Jun 26, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 5.00% | 1,874 |
| Jun 25, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.76% | 3,000 |
| Jun 23, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 5.00% | 1,637 |
| Jun 22, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 3 |
| Jun 19, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | 915 |
| Jun 18, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.17% | 3,492 |
| Jun 17, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 2.44% | 201 |
| Jun 15, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 2.50% | 5,278 |
| Jun 12, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 85 |
| Jun 11, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -2.44% | 2,030 |
| Jun 9, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 1,683 |
| Jun 8, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 2.50% | 840 |
| Jun 5, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.44% | 2,000 |
| Jun 4, 2026 | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | 4.24% | 3,375 |
| Jun 2, 2026 | 1.25 | 1.25 | 1.18 | 1.18 | 1.18 | -5.60% | 4,033 |
| May 21, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 4.17% | 30 |
| May 20, 2026 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -3.23% | 15,440 |
| May 18, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -1.59% | 2,444 |
| May 14, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | 1,000 |
| May 11, 2026 | 1.17 | 1.28 | 1.17 | 1.28 | 1.28 | 3.23% | 1,936 |
| May 7, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 103 |
| May 6, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | 10 |
| May 5, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.57% | 3 |
| May 4, 2026 | 1.20 | 1.27 | 1.19 | 1.27 | 1.27 | - | 4,707 |
| Apr 30, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 4.96% | 601 |
| Apr 29, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | -6.20% | 955 |
| Apr 28, 2026 | 1.21 | 1.29 | 1.21 | 1.29 | 1.29 | -0.77% | 4,350 |
| Apr 24, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 3,450 |
| Apr 23, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 830 |
| Apr 22, 2026 | 1.22 | 1.29 | 1.22 | 1.29 | 1.29 | 5.74% | 8,250 |
| Apr 21, 2026 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 4.27% | 34,356 |
| Apr 20, 2026 | 1.20 | 1.20 | 1.16 | 1.17 | 1.17 | -2.50% | 6,572 |
| Apr 16, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | 700 |
| Apr 15, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 2.52% | 109 |
| Apr 6, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -1.65% | 6,280 |
| Apr 3, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 3 |
| Apr 2, 2026 | 1.28 | 1.28 | 1.20 | 1.20 | 1.20 | -1.64% | 2,018 |
| Mar 31, 2026 | 1.22 | 1.27 | 1.20 | 1.22 | 1.22 | -3.17% | 15,550 |