Budapesti Ingatlan Hasznosítási és Fejlesztési Nyrt. (BUD:BIF)
Hungary
· Delayed Price · Currency is HUF 361.00
-5.00 (-1.37%)
At close: Dec 5, 2025
BUD:BIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 366.00 | 366.00 | 361.00 | 361.00 | 361.00 | -1.37% | 4,080 |
| Dec 4, 2025 | 370.00 | 370.00 | 366.00 | 366.00 | 366.00 | -2.14% | 375 |
| Dec 3, 2025 | 366.00 | 374.00 | 366.00 | 374.00 | 374.00 | 2.47% | 217 |
| Dec 1, 2025 | 379.00 | 379.00 | 362.00 | 365.00 | 365.00 | -3.69% | 3,508 |
| Nov 28, 2025 | 378.00 | 379.00 | 378.00 | 379.00 | 379.00 | 0.26% | 2,700 |
| Nov 27, 2025 | 378.00 | 378.00 | 370.00 | 378.00 | 378.00 | 0.80% | 1,280 |
| Nov 26, 2025 | 366.00 | 375.00 | 363.00 | 375.00 | 375.00 | 3.02% | 3,611 |
| Nov 25, 2025 | 379.00 | 380.00 | 364.00 | 364.00 | 364.00 | -1.62% | 5,478 |
| Nov 24, 2025 | 370.00 | 382.00 | 370.00 | 370.00 | 370.00 | 0.82% | 830 |
| Nov 21, 2025 | 367.00 | 367.00 | 367.00 | 367.00 | 367.00 | -2.13% | 2 |
| Nov 20, 2025 | 380.00 | 380.00 | 366.00 | 375.00 | 375.00 | -1.32% | 4,024 |
| Nov 19, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 1.33% | 600 |
| Nov 18, 2025 | 384.00 | 384.00 | 365.00 | 375.00 | 375.00 | -2.34% | 8,822 |
| Nov 17, 2025 | 383.00 | 384.00 | 383.00 | 384.00 | 384.00 | 0.26% | 404 |
| Nov 14, 2025 | 384.00 | 384.00 | 383.00 | 383.00 | 383.00 | 4.64% | 3,159 |
| Nov 13, 2025 | 376.00 | 388.00 | 365.00 | 366.00 | 366.00 | -2.66% | 13,304 |
| Nov 11, 2025 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | -2.84% | 5,360 |
| Nov 10, 2025 | 380.00 | 388.00 | 370.00 | 387.00 | 387.00 | - | 5,441 |
| Nov 7, 2025 | 379.00 | 388.00 | 379.00 | 387.00 | 387.00 | -0.26% | 58 |
| Nov 6, 2025 | 379.00 | 388.00 | 379.00 | 388.00 | 388.00 | 2.11% | 2,902 |
| Nov 5, 2025 | 381.00 | 390.00 | 380.00 | 380.00 | 380.00 | - | 5,683 |
| Nov 4, 2025 | 394.00 | 394.00 | 379.00 | 380.00 | 380.00 | -1.30% | 5,158 |
| Nov 3, 2025 | 398.00 | 398.00 | 385.00 | 385.00 | 385.00 | -3.27% | 1,619 |
| Oct 31, 2025 | 399.00 | 399.00 | 398.00 | 398.00 | 398.00 | 2.05% | 1,971 |
| Oct 30, 2025 | 399.00 | 400.00 | 383.00 | 390.00 | 390.00 | -2.26% | 1,865 |
| Oct 29, 2025 | 395.00 | 399.00 | 395.00 | 399.00 | 399.00 | 1.01% | 1,173 |
| Oct 28, 2025 | 390.00 | 399.00 | 384.00 | 395.00 | 395.00 | 2.86% | 749 |
| Oct 27, 2025 | 385.00 | 391.00 | 384.00 | 384.00 | 384.00 | 0.52% | 307 |
| Oct 22, 2025 | 390.00 | 390.00 | 382.00 | 382.00 | 382.00 | -2.55% | 1,305 |
| Oct 21, 2025 | 399.00 | 399.00 | 385.00 | 392.00 | 392.00 | -0.76% | 1,461 |
| Oct 20, 2025 | 400.00 | 400.00 | 395.00 | 395.00 | 395.00 | -1.25% | 480 |
| Oct 17, 2025 | 390.00 | 400.00 | 385.00 | 400.00 | 400.00 | 2.56% | 1,164 |
| Oct 16, 2025 | 395.00 | 400.00 | 390.00 | 390.00 | 390.00 | -1.27% | 1,224 |
| Oct 15, 2025 | 395.00 | 395.00 | 390.00 | 395.00 | 395.00 | 1.54% | 4,458 |
| Oct 14, 2025 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | -2.75% | 2,180 |
| Oct 13, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 26 |
| Oct 10, 2025 | 389.00 | 400.00 | 389.00 | 400.00 | 400.00 | -0.25% | 1,782 |
| Oct 9, 2025 | 395.00 | 403.00 | 385.00 | 401.00 | 401.00 | 3.89% | 4,199 |
| Oct 8, 2025 | 399.00 | 404.00 | 386.00 | 386.00 | 386.00 | 2.39% | 16,677 |
| Oct 7, 2025 | 399.00 | 399.00 | 373.00 | 377.00 | 377.00 | -3.33% | 1,218 |
| Oct 6, 2025 | 400.00 | 400.00 | 390.00 | 390.00 | 390.00 | -0.51% | 45 |
| Oct 3, 2025 | 395.00 | 395.00 | 392.00 | 392.00 | 392.00 | -0.76% | 218 |
| Oct 2, 2025 | 395.00 | 395.00 | 381.00 | 395.00 | 395.00 | 1.28% | 1,009 |
| Oct 1, 2025 | 389.00 | 390.00 | 387.00 | 390.00 | 390.00 | 0.78% | 6,551 |
| Sep 30, 2025 | 371.00 | 387.00 | 366.00 | 387.00 | 387.00 | 6.91% | 2,599 |
| Sep 29, 2025 | 380.00 | 386.00 | 362.00 | 362.00 | 362.00 | -4.74% | 7,988 |
| Sep 26, 2025 | 380.00 | 380.00 | 370.00 | 380.00 | 380.00 | - | 2,507 |
| Sep 25, 2025 | 380.00 | 380.00 | 376.00 | 380.00 | 380.00 | 1.06% | 3,058 |
| Sep 24, 2025 | 384.00 | 384.00 | 376.00 | 376.00 | 376.00 | -2.59% | 285 |
| Sep 23, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | - | 11 |
| Sep 22, 2025 | 386.00 | 388.00 | 386.00 | 386.00 | 386.00 | 3.49% | 1,253 |
| Sep 18, 2025 | 390.00 | 390.00 | 365.00 | 373.00 | 373.00 | -2.86% | 4,600 |
| Sep 17, 2025 | 399.00 | 399.00 | 384.00 | 384.00 | 384.00 | -1.54% | 2,600 |
| Sep 16, 2025 | 400.00 | 400.00 | 380.00 | 390.00 | 390.00 | -2.50% | 1,229 |
| Sep 15, 2025 | 398.00 | 400.00 | 390.00 | 400.00 | 400.00 | - | 6,759 |
| Sep 12, 2025 | 404.00 | 404.00 | 391.00 | 400.00 | 400.00 | - | 445 |
| Sep 11, 2025 | 395.00 | 400.00 | 385.00 | 400.00 | 400.00 | 1.27% | 5,673 |
| Sep 10, 2025 | 380.00 | 395.00 | 380.00 | 395.00 | 395.00 | 1.54% | 1,586 |
| Sep 9, 2025 | 390.00 | 395.00 | 389.00 | 389.00 | 389.00 | -1.52% | 3,752 |
| Sep 8, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 1.28% | 84 |
| Sep 5, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - | 3,505 |
| Sep 4, 2025 | 395.00 | 395.00 | 390.00 | 390.00 | 390.00 | -0.26% | 17,680 |
| Sep 3, 2025 | 400.00 | 400.00 | 390.00 | 391.00 | 391.00 | -1.76% | 9,987 |
| Sep 2, 2025 | 400.00 | 404.00 | 395.00 | 398.00 | 398.00 | -0.50% | 5,244 |
| Sep 1, 2025 | 400.00 | 402.00 | 400.00 | 400.00 | 400.00 | -0.74% | 10,299 |
| Aug 29, 2025 | 405.00 | 406.00 | 403.00 | 403.00 | 403.00 | - | 9,351 |
| Aug 28, 2025 | 406.00 | 413.00 | 403.00 | 403.00 | 403.00 | -2.42% | 27,291 |
| Aug 27, 2025 | 413.00 | 415.00 | 405.00 | 413.00 | 413.00 | -0.24% | 20,960 |
| Aug 26, 2025 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | -2.36% | 1,500 |
| Aug 22, 2025 | 416.00 | 426.00 | 416.00 | 424.00 | 424.00 | -0.47% | 3,027 |
| Aug 21, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 1.67% | 200 |
| Aug 19, 2025 | 420.00 | 420.00 | 405.00 | 419.00 | 419.00 | -0.71% | 4,078 |
| Aug 18, 2025 | 426.00 | 426.00 | 422.00 | 422.00 | 422.00 | -0.47% | 1,362 |
| Aug 15, 2025 | 422.00 | 424.00 | 422.00 | 424.00 | 424.00 | 0.24% | 250 |
| Aug 14, 2025 | 416.00 | 423.00 | 416.00 | 423.00 | 423.00 | 2.42% | 6,993 |
| Aug 13, 2025 | 413.00 | 413.00 | 413.00 | 413.00 | 413.00 | 0.98% | 1,000 |
| Aug 12, 2025 | 410.00 | 411.00 | 409.00 | 409.00 | 409.00 | -0.97% | 3,684 |
| Aug 11, 2025 | 410.00 | 413.00 | 410.00 | 413.00 | 413.00 | 0.24% | 1,716 |
| Aug 8, 2025 | 413.00 | 413.00 | 410.00 | 412.00 | 412.00 | -0.24% | 2,368 |
| Aug 7, 2025 | 412.00 | 414.00 | 412.00 | 413.00 | 413.00 | 0.24% | 1,741 |
| Aug 6, 2025 | 414.00 | 414.00 | 410.00 | 412.00 | 412.00 | -0.48% | 2,809 |
| Aug 5, 2025 | 404.00 | 414.00 | 404.00 | 414.00 | 414.00 | 2.48% | 137 |
| Aug 4, 2025 | 407.00 | 407.00 | 403.00 | 404.00 | 404.00 | -0.74% | 5,540 |
| Aug 1, 2025 | 417.00 | 417.00 | 405.00 | 407.00 | 407.00 | 0.49% | 7,848 |
| Jul 31, 2025 | 410.00 | 410.00 | 405.00 | 405.00 | 405.00 | -2.88% | 11,900 |
| Jul 30, 2025 | 418.00 | 418.00 | 408.00 | 417.00 | 417.00 | -1.42% | 19,083 |
| Jul 29, 2025 | 416.00 | 423.00 | 410.00 | 423.00 | 423.00 | 0.71% | 12,060 |
| Jul 28, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 1.45% | 420 |
| Jul 25, 2025 | 420.00 | 425.00 | 414.00 | 414.00 | 414.00 | -2.82% | 8,519 |
| Jul 24, 2025 | 416.00 | 426.00 | 416.00 | 426.00 | 426.00 | 2.16% | 4,230 |
| Jul 23, 2025 | 428.00 | 428.00 | 417.00 | 417.00 | 417.00 | -3.92% | 18,498 |
| Jul 22, 2025 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | -1.36% | 6 |
| Jul 21, 2025 | 432.00 | 440.00 | 430.00 | 440.00 | 440.00 | -0.90% | 3,980 |
| Jul 18, 2025 | 444.00 | 445.00 | 426.00 | 444.00 | 444.00 | -0.22% | 5,404 |
| Jul 17, 2025 | 445.00 | 445.00 | 444.00 | 445.00 | 445.00 | 1.14% | 4,474 |
| Jul 16, 2025 | 444.00 | 445.00 | 440.00 | 440.00 | 440.00 | - | 1,773 |
| Jul 15, 2025 | 438.00 | 440.00 | 438.00 | 440.00 | 440.00 | - | 323 |
| Jul 14, 2025 | 430.00 | 449.00 | 430.00 | 440.00 | 440.00 | 2.33% | 2,549 |
| Jul 11, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | 60 |
| Jul 10, 2025 | 427.00 | 430.00 | 420.00 | 430.00 | 430.00 | - | 506 |