Bursa de Valori Bucuresti SA (BVB:BVB)
Romania · Delayed Price · Currency is RON 40.20
+0.30 (0.75%)
At close: Aug 20, 2025
Bursa de Valori Bucuresti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 41.40 | 41.40 | 39.40 | 39.40 | 39.40 | -1.99% | 3,375 |
| Aug 20, 2025 | 39.00 | 42.30 | 39.00 | 40.20 | 40.20 | 0.75% | 5,276 |
| Aug 19, 2025 | 41.00 | 41.00 | 39.00 | 39.90 | 39.90 | -1.72% | 9,831 |
| Aug 18, 2025 | 41.50 | 41.50 | 40.50 | 40.60 | 40.60 | -2.17% | 4,063 |
| Aug 14, 2025 | 42.80 | 42.80 | 41.20 | 41.50 | 41.50 | -2.58% | 4,672 |
| Aug 13, 2025 | 44.00 | 44.00 | 42.40 | 42.60 | 42.60 | -4.48% | 4,105 |
| Aug 12, 2025 | 43.30 | 45.00 | 43.10 | 44.60 | 44.60 | 3.00% | 10,366 |
| Aug 11, 2025 | 43.80 | 43.90 | 43.00 | 43.30 | 43.30 | - | 1,320 |
| Aug 8, 2025 | 43.60 | 44.30 | 43.30 | 43.30 | 43.30 | -0.69% | 4,558 |
| Aug 7, 2025 | 43.70 | 43.70 | 43.30 | 43.60 | 43.60 | -0.23% | 1,166 |
| Aug 6, 2025 | 43.40 | 43.70 | 43.30 | 43.70 | 43.70 | 0.92% | 1,616 |
| Aug 5, 2025 | 42.50 | 43.30 | 42.50 | 43.30 | 43.30 | 1.88% | 1,633 |
| Aug 4, 2025 | 42.60 | 43.20 | 42.50 | 42.50 | 42.50 | -0.93% | 6,770 |
| Aug 1, 2025 | 42.50 | 43.40 | 42.50 | 42.90 | 42.90 | 1.66% | 6,528 |
| Jul 31, 2025 | 41.10 | 42.60 | 41.00 | 42.20 | 42.20 | 4.20% | 5,428 |
| Jul 30, 2025 | 38.70 | 40.50 | 38.60 | 40.50 | 40.50 | 5.47% | 9,385 |
| Jul 29, 2025 | 38.40 | 38.60 | 38.30 | 38.40 | 38.40 | -0.26% | 1,445 |
| Jul 28, 2025 | 38.40 | 38.50 | 38.40 | 38.50 | 38.50 | 0.26% | 2,304 |
| Jul 25, 2025 | 38.30 | 38.50 | 38.10 | 38.40 | 38.40 | 0.52% | 876 |
| Jul 24, 2025 | 38.30 | 38.30 | 38.10 | 38.20 | 38.20 | -0.78% | 1,329 |
| Jul 23, 2025 | 38.20 | 38.60 | 38.20 | 38.50 | 38.50 | 1.05% | 1,105 |
| Jul 22, 2025 | 38.50 | 39.80 | 38.10 | 38.10 | 38.10 | -1.04% | 878 |
| Jul 21, 2025 | 38.30 | 39.00 | 38.30 | 38.50 | 38.50 | 0.52% | 4,372 |
| Jul 18, 2025 | 38.10 | 38.30 | 38.10 | 38.30 | 38.30 | 0.79% | 742 |
| Jul 17, 2025 | 38.00 | 38.10 | 37.80 | 38.00 | 38.00 | 0.26% | 3,426 |
| Jul 16, 2025 | 38.00 | 38.20 | 37.70 | 37.90 | 37.90 | 0.26% | 3,910 |
| Jul 15, 2025 | 37.10 | 37.90 | 37.10 | 37.80 | 37.80 | 2.16% | 2,823 |
| Jul 14, 2025 | 37.80 | 37.90 | 37.00 | 37.00 | 37.00 | -1.33% | 3,839 |
| Jul 11, 2025 | 37.50 | 37.90 | 37.40 | 37.50 | 37.50 | -1.06% | 1,064 |
| Jul 10, 2025 | 37.40 | 38.00 | 37.20 | 37.90 | 37.90 | 1.34% | 1,424 |
| Jul 9, 2025 | 37.50 | 37.50 | 37.20 | 37.40 | 37.40 | -0.27% | 885 |
| Jul 8, 2025 | 37.50 | 37.70 | 37.30 | 37.50 | 37.50 | -0.27% | 9,910 |
| Jul 7, 2025 | 37.70 | 37.70 | 37.40 | 37.60 | 37.60 | -0.27% | 2,270 |
| Jul 4, 2025 | 37.40 | 37.90 | 37.10 | 37.70 | 37.70 | 0.80% | 3,322 |
| Jul 3, 2025 | 37.60 | 37.60 | 36.90 | 37.40 | 37.40 | -0.53% | 9,350 |
| Jul 2, 2025 | 37.60 | 38.00 | 37.20 | 37.60 | 37.60 | - | 6,061 |
| Jul 1, 2025 | 37.80 | 38.20 | 37.50 | 37.60 | 37.60 | -0.79% | 13,652 |
| Jun 30, 2025 | 37.90 | 38.00 | 37.90 | 37.90 | 37.90 | - | 1,831 |
| Jun 27, 2025 | 37.90 | 38.10 | 37.80 | 37.90 | 37.90 | -0.26% | 6,914 |
| Jun 26, 2025 | 38.00 | 38.70 | 37.80 | 38.00 | 38.00 | - | 3,729 |
| Jun 25, 2025 | 38.00 | 38.50 | 37.70 | 38.00 | 38.00 | - | 20,830 |
| Jun 24, 2025 | 37.40 | 38.70 | 37.30 | 38.00 | 38.00 | 1.60% | 19,307 |
| Jun 23, 2025 | 37.70 | 38.00 | 37.40 | 37.40 | 37.40 | -0.27% | 663 |
| Jun 20, 2025 | 37.50 | 37.60 | 37.40 | 37.50 | 37.50 | -0.53% | 640 |
| Jun 19, 2025 | 37.50 | 38.00 | 37.50 | 37.70 | 37.70 | 0.53% | 653 |
| Jun 18, 2025 | 37.60 | 37.80 | 37.50 | 37.50 | 37.50 | -0.27% | 4,354 |
| Jun 17, 2025 | 37.90 | 38.00 | 37.60 | 37.60 | 37.60 | -1.05% | 1,849 |
| Jun 16, 2025 | 37.90 | 38.00 | 37.70 | 38.00 | 38.00 | 0.53% | 1,460 |
| Jun 13, 2025 | 37.60 | 37.80 | 37.50 | 37.80 | 37.80 | 0.53% | 821 |
| Jun 12, 2025 | 38.20 | 38.20 | 37.50 | 37.60 | 37.60 | -1.05% | 788 |