Bursa de Valori Bucuresti SA (BVB:BVB)
Romania · Delayed Price · Currency is RON 84.20
-0.60 (-0.71%)
At close: Nov 3, 2026
Bursa de Valori Bucuresti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 84.80 | 84.80 | 84.20 | 84.20 | 84.20 | -0.71% | 1,515 |
| Nov 2, 2026 | 83.20 | 84.80 | 83.20 | 84.80 | 84.80 | 1.92% | 5,829 |
| Oct 30, 2026 | 82.60 | 83.20 | 81.80 | 83.20 | 83.20 | 0.24% | 1,754 |
| Oct 29, 2026 | 81.40 | 83.00 | 81.40 | 83.00 | 83.00 | 1.22% | 391 |
| Oct 28, 2026 | 81.00 | 83.00 | 81.00 | 82.00 | 82.00 | -0.49% | 2,560 |
| Oct 27, 2026 | 83.20 | 83.20 | 81.80 | 82.40 | 82.40 | -0.96% | 2,085 |
| Oct 26, 2026 | 82.40 | 83.20 | 81.80 | 83.20 | 83.20 | -1.19% | 2,085 |
| Oct 23, 2026 | 83.20 | 84.20 | 82.00 | 84.20 | 84.20 | 2.18% | 2,914 |
| Oct 22, 2026 | 84.00 | 84.00 | 82.00 | 82.40 | 82.40 | -1.90% | 3,414 |
| Oct 21, 2026 | 86.60 | 87.40 | 81.00 | 84.00 | 84.00 | -0.94% | 11,050 |
| Oct 20, 2026 | 84.00 | 85.00 | 84.00 | 84.80 | 84.80 | 3.41% | 3,412 |
| Oct 19, 2026 | 79.40 | 84.40 | 79.40 | 82.00 | 82.00 | 3.54% | 11,783 |
| Oct 16, 2026 | 79.80 | 79.80 | 78.60 | 79.20 | 79.20 | 0.51% | 13,738 |
| Oct 15, 2026 | 78.20 | 79.60 | 78.00 | 78.80 | 78.80 | 2.07% | 3,385 |
| Oct 14, 2026 | 76.80 | 77.40 | 76.00 | 77.20 | 77.20 | 1.05% | 2,183 |
| Oct 13, 2026 | 77.80 | 77.80 | 75.60 | 76.40 | 76.40 | -1.80% | 1,435 |
| Oct 12, 2026 | 77.00 | 78.00 | 76.00 | 77.80 | 77.80 | 1.57% | 1,059 |
| Oct 9, 2026 | 76.80 | 77.60 | 75.20 | 76.60 | 76.60 | -0.26% | 1,937 |
| Oct 8, 2026 | 78.00 | 78.00 | 76.80 | 76.80 | 76.80 | -1.54% | 3,101 |
| Oct 7, 2026 | 77.80 | 78.00 | 77.20 | 78.00 | 78.00 | 0.26% | 1,272 |
| Oct 6, 2026 | 79.00 | 79.60 | 77.00 | 77.80 | 77.80 | -2.02% | 6,360 |
| Oct 5, 2026 | 77.80 | 79.80 | 77.80 | 79.40 | 79.40 | 3.39% | 13,050 |
| Oct 2, 2026 | 72.60 | 77.40 | 72.40 | 76.80 | 76.80 | 5.79% | 6,796 |
| Oct 1, 2026 | 72.80 | 73.00 | 72.20 | 72.60 | 72.60 | -0.55% | 1,931 |
| Sep 30, 2026 | 69.00 | 75.20 | 68.20 | 73.00 | 73.00 | 3.99% | 3,435 |
| Sep 29, 2026 | 70.40 | 71.00 | 69.20 | 70.20 | 70.20 | -0.28% | 2,677 |
| Sep 28, 2026 | 68.80 | 71.60 | 68.20 | 70.40 | 70.40 | 1.44% | 3,951 |
| Sep 25, 2026 | 68.60 | 69.60 | 68.00 | 69.40 | 69.40 | 1.17% | 2,112 |
| Sep 24, 2026 | 71.20 | 71.20 | 68.00 | 68.60 | 68.60 | -3.65% | 6,601 |
| Sep 23, 2026 | 71.80 | 71.80 | 70.80 | 71.20 | 71.20 | -0.56% | 1,212 |
| Sep 22, 2026 | 71.80 | 71.80 | 71.00 | 71.60 | 71.60 | 0.28% | 1,799 |
| Sep 21, 2026 | 71.80 | 71.80 | 70.20 | 71.40 | 71.40 | -0.83% | 5,838 |
| Sep 18, 2026 | 69.00 | 72.00 | 69.00 | 72.00 | 72.00 | 4.35% | 6,478 |
| Sep 17, 2026 | 69.20 | 69.80 | 67.00 | 69.00 | 69.00 | -1.99% | 6,521 |
| Sep 16, 2026 | 73.80 | 73.80 | 66.00 | 70.40 | 70.40 | -4.61% | 13,945 |
| Sep 15, 2026 | 73.80 | 74.80 | 72.40 | 73.80 | 73.80 | - | 3,663 |
| Sep 14, 2026 | 73.40 | 74.00 | 72.20 | 73.80 | 73.80 | 0.54% | 2,974 |
| Sep 11, 2026 | 73.60 | 74.00 | 69.00 | 73.40 | 73.40 | -1.08% | 3,421 |
| Sep 10, 2026 | 76.40 | 76.40 | 73.80 | 74.20 | 74.20 | -3.89% | 3,937 |
| Sep 9, 2026 | 76.80 | 77.40 | 75.20 | 77.20 | 77.20 | 0.78% | 4,888 |
| Sep 8, 2026 | 75.20 | 76.60 | 75.00 | 76.60 | 76.60 | 2.13% | 6,005 |
| Sep 7, 2026 | 75.00 | 75.00 | 74.20 | 75.00 | 75.00 | - | 3,270 |
| Sep 4, 2026 | 75.00 | 75.00 | 74.40 | 75.00 | 75.00 | - | 3,412 |
| Sep 3, 2026 | 74.60 | 75.00 | 74.20 | 75.00 | 75.00 | 0.27% | 4,013 |
| Sep 2, 2026 | 74.40 | 74.80 | 74.40 | 74.80 | 74.80 | 0.54% | 5,539 |
| Sep 1, 2026 | 75.20 | 78.00 | 73.60 | 74.40 | 74.40 | -2.11% | 19,420 |
| Aug 31, 2026 | 82.80 | 84.60 | 74.20 | 76.00 | 76.00 | -8.43% | 10,816 |
| Aug 28, 2026 | 84.60 | 84.80 | 83.00 | 83.00 | 83.00 | -1.89% | 3,011 |
| Aug 27, 2026 | 84.80 | 85.80 | 84.60 | 84.60 | 84.60 | -1.17% | 2,918 |
| Aug 26, 2026 | 85.00 | 85.60 | 85.00 | 85.60 | 85.60 | 0.94% | 3,065 |