Bursa de Valori Bucuresti SA (BVB:BVB)
Romania · Delayed Price · Currency is RON 54.80
+0.60 (1.11%)
At close: May 18, 2026
Bursa de Valori Bucuresti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 54.40 | 55.00 | 54.40 | 54.80 | 54.80 | 1.11% | 2,699 |
| May 15, 2026 | 54.00 | 54.40 | 53.40 | 54.20 | 54.20 | 1.50% | 3,413 |
| May 14, 2026 | 53.60 | 55.80 | 53.40 | 53.40 | 53.40 | -1.11% | 11,569 |
| May 13, 2026 | 53.60 | 54.00 | 53.20 | 54.00 | 54.00 | 0.75% | 3,486 |
| May 12, 2026 | 54.00 | 54.00 | 53.20 | 53.60 | 53.60 | -0.74% | 2,285 |
| May 11, 2026 | 53.80 | 54.00 | 53.60 | 54.00 | 54.00 | - | 798 |
| May 8, 2026 | 54.00 | 54.20 | 53.40 | 54.00 | 54.00 | 1.12% | 2,473 |
| May 7, 2026 | 53.60 | 55.00 | 53.20 | 53.40 | 53.40 | -0.74% | 12,102 |
| May 6, 2026 | 52.00 | 54.20 | 51.80 | 53.80 | 53.80 | 4.26% | 7,367 |
| May 5, 2026 | 51.80 | 53.20 | 50.60 | 51.60 | 51.60 | -0.39% | 6,068 |
| May 4, 2026 | 52.00 | 53.00 | 51.80 | 51.80 | 51.80 | -1.89% | 537 |
| Apr 30, 2026 | 52.20 | 53.00 | 50.40 | 52.80 | 52.80 | -1.12% | 4,917 |
| Apr 29, 2026 | 52.20 | 53.60 | 52.00 | 53.40 | 53.40 | 3.09% | 6,372 |
| Apr 28, 2026 | 53.60 | 53.60 | 51.80 | 51.80 | 51.80 | -3.72% | 5,638 |
| Apr 27, 2026 | 52.40 | 57.60 | 51.20 | 53.80 | 53.80 | 2.67% | 35,113 |
| Apr 24, 2026 | 49.90 | 52.80 | 49.60 | 52.40 | 52.40 | 5.01% | 15,624 |
| Apr 23, 2026 | 49.10 | 49.90 | 48.40 | 49.90 | 49.90 | 1.63% | 1,917 |
| Apr 22, 2026 | 48.90 | 49.40 | 48.80 | 49.10 | 49.10 | 0.41% | 859 |
| Apr 21, 2026 | 48.80 | 49.50 | 48.40 | 48.90 | 48.90 | 0.20% | 3,860 |
| Apr 20, 2026 | 49.20 | 49.30 | 48.80 | 48.80 | 48.80 | -0.41% | 975 |
| Apr 17, 2026 | 49.50 | 50.00 | 49.00 | 49.00 | 49.00 | -1.01% | 15,244 |
| Apr 16, 2026 | 49.70 | 50.40 | 49.50 | 49.50 | 49.50 | - | 7,775 |
| Apr 15, 2026 | 48.00 | 49.50 | 47.90 | 49.50 | 49.50 | 3.13% | 6,348 |
| Apr 14, 2026 | 47.80 | 48.40 | 47.80 | 48.00 | 48.00 | 0.42% | 1,189 |
| Apr 9, 2026 | 47.80 | 47.80 | 47.60 | 47.80 | 47.80 | - | 607 |
| Apr 8, 2026 | 47.80 | 47.80 | 47.70 | 47.80 | 47.80 | 0.21% | 982 |
| Apr 7, 2026 | 47.30 | 47.80 | 47.10 | 47.70 | 47.70 | 0.85% | 2,733 |
| Apr 6, 2026 | 47.40 | 48.30 | 47.30 | 47.30 | 47.30 | -1.25% | 25,955 |
| Apr 3, 2026 | 47.80 | 48.40 | 47.20 | 47.90 | 47.90 | 0.21% | 12,575 |
| Apr 2, 2026 | 47.80 | 49.40 | 47.80 | 47.80 | 47.80 | -1.44% | 8,903 |
| Apr 1, 2026 | 47.20 | 48.50 | 47.20 | 48.50 | 48.50 | 2.75% | 10,130 |
| Mar 31, 2026 | 47.70 | 47.70 | 47.00 | 47.20 | 47.20 | 0.21% | 1,585 |
| Mar 30, 2026 | 47.10 | 47.70 | 47.00 | 47.10 | 47.10 | -0.21% | 4,501 |
| Mar 27, 2026 | 47.80 | 48.00 | 47.20 | 47.20 | 47.20 | -1.05% | 1,749 |
| Mar 26, 2026 | 47.70 | 48.00 | 47.40 | 47.70 | 47.70 | - | 1,360 |
| Mar 25, 2026 | 48.20 | 48.30 | 47.70 | 47.70 | 47.70 | 0.42% | 223 |
| Mar 24, 2026 | 47.60 | 48.10 | 47.20 | 47.50 | 47.50 | - | 2,119 |
| Mar 23, 2026 | 48.00 | 48.00 | 47.30 | 47.50 | 47.50 | -1.04% | 1,631 |
| Mar 20, 2026 | 48.00 | 48.20 | 47.50 | 48.00 | 48.00 | - | 1,608 |
| Mar 19, 2026 | 47.50 | 48.20 | 47.50 | 48.00 | 48.00 | -0.41% | 2,053 |
| Mar 18, 2026 | 48.00 | 48.40 | 48.00 | 48.20 | 48.20 | -0.41% | 1,149 |
| Mar 17, 2026 | 47.90 | 48.40 | 47.50 | 48.40 | 48.40 | 1.68% | 3,602 |
| Mar 16, 2026 | 47.50 | 47.90 | 46.90 | 47.60 | 47.60 | 0.21% | 2,998 |
| Mar 13, 2026 | 48.00 | 48.00 | 47.50 | 47.50 | 47.50 | -1.04% | 3,958 |
| Mar 12, 2026 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | - | 289 |
| Mar 11, 2026 | 47.10 | 48.50 | 47.10 | 48.00 | 48.00 | 1.69% | 6,864 |
| Mar 10, 2026 | 45.00 | 47.90 | 45.00 | 47.20 | 47.20 | 4.89% | 5,210 |
| Mar 9, 2026 | 45.40 | 45.80 | 44.90 | 45.00 | 45.00 | -0.88% | 3,111 |
| Mar 6, 2026 | 46.60 | 46.60 | 45.00 | 45.40 | 45.40 | -2.78% | 1,529 |
| Mar 5, 2026 | 47.90 | 47.90 | 46.30 | 46.70 | 46.70 | 0.21% | 815 |