S.C. Bucur S.A. (BVB:BUCV)
Romania · Delayed Price · Currency is RON 1.220
+0.080 (7.02%)
At close: Nov 13, 2026
S.C. Bucur Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 7.02% | 5,533 |
| Nov 11, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 13,638 |
| Nov 10, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -5.00% | 1,500 |
| Nov 6, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 6.19% | 3,385 |
| Nov 4, 2026 | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | -3.42% | 3,502 |
| Nov 3, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 2.63% | 2,002 |
| Nov 2, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.79% | 5,000 |
| Oct 29, 2026 | 1.11 | 1.16 | 1.11 | 1.12 | 1.12 | -2.61% | 11,041 |
| Oct 28, 2026 | 1.13 | 1.15 | 1.10 | 1.15 | 1.15 | 1.77% | 13,439 |
| Oct 26, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.74% | 1,600 |
| Oct 23, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 2.68% | 3,448 |
| Oct 22, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | 6,505 |
| Oct 21, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.59% | 1,000 |
| Oct 20, 2026 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | 1.75% | 1,400 |
| Oct 19, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | 500 |
| Oct 16, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -3.42% | 1,260 |
| Oct 15, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 4.46% | 50 |
| Oct 14, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -5.88% | 2 |
| Oct 13, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | 2 |
| Oct 9, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 4.42% | 1,000 |
| Oct 7, 2026 | 1.13 | 1.18 | 1.12 | 1.13 | 1.13 | -3.42% | 6,305 |
| Oct 6, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 6.36% | 50 |
| Oct 5, 2026 | 1.14 | 1.15 | 1.10 | 1.10 | 1.10 | -1.79% | 7,955 |
| Oct 1, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -2.61% | 4,463 |
| Sep 29, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -7.26% | 851 |
| Sep 21, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | 1.64% | 595 |
| Sep 18, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -2.40% | 1,973 |
| Sep 17, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 3.31% | 5,000 |
| Sep 16, 2026 | 1.20 | 1.25 | 1.20 | 1.21 | 1.21 | -3.20% | 5,575 |
| Sep 15, 2026 | 1.28 | 1.28 | 1.20 | 1.25 | 1.25 | 0.81% | 4,641 |
| Sep 11, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | -4.62% | 4,000 |
| Sep 10, 2026 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 7.44% | 4,599 |
| Sep 1, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -4.72% | 500 |
| Aug 31, 2026 | 1.29 | 1.31 | 1.26 | 1.27 | 1.27 | -1.55% | 2,981 |
| Aug 28, 2026 | 1.24 | 1.29 | 1.24 | 1.29 | 1.29 | 7.50% | 6,310 |
| Aug 25, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 3,651 |
| Aug 24, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | -0.81% | 8,672 |
| Aug 13, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 2.50% | 538 |
| Aug 11, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | - | 26,196 |
| Aug 7, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | - | 8,752 |
| Aug 6, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | -1.64% | 9,092 |
| Aug 5, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 500 |
| Aug 4, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | 780 |
| Aug 3, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -2.44% | 7,553 |
| Jul 30, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | - | 5,298 |
| Jul 29, 2026 | 1.19 | 1.23 | 1.18 | 1.23 | 1.23 | - | 5,999 |
| Jul 28, 2026 | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | 4.24% | 5,100 |
| Jul 27, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | 5,000 |
| Jul 24, 2026 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | - | 12,710 |
| Jul 23, 2026 | 1.21 | 1.21 | 1.17 | 1.19 | 1.19 | -2.46% | 12,210 |