Bulgarian Real Estate Fund REIT (BUL:BREF)
Bulgaria
· Delayed Price · Currency is BGN 5.10
0.00 (0.00%)
At close: Dec 4, 2025
BUL:BREF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | - | 3,829 |
| Dec 4, 2025 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | - | 1,214 |
| Dec 3, 2025 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | - | 1,330 |
| Dec 2, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 100 |
| Dec 1, 2025 | 5.15 | 5.15 | 5.00 | 5.10 | 5.10 | -0.97% | 9,625 |
| Nov 28, 2025 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | - | 7,660 |
| Nov 26, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | - | 1,060 |
| Nov 25, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | 1,504 |
| Nov 24, 2025 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | - | 6,764 |
| Nov 21, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | - | 1,276 |
| Nov 20, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 3,564 |
| Nov 19, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 6,626 |
| Nov 18, 2025 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | -0.99% | 12,449 |
| Nov 17, 2025 | 5.05 | 5.05 | 4.90 | 5.05 | 5.05 | - | 33,421 |
| Nov 14, 2025 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 1,480 |
| Nov 13, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | 23,799 |
| Nov 12, 2025 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 6,356 |
| Nov 11, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 300 |
| Nov 10, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 1,200 |
| Nov 7, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | 3,167 |
| Nov 6, 2025 | 4.96 | 5.10 | 4.96 | 5.10 | 5.10 | 2.41% | 26,140 |
| Nov 5, 2025 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | - | 1,801 |
| Nov 4, 2025 | 4.98 | 5.00 | 4.90 | 4.98 | 4.98 | - | 16,943 |
| Nov 3, 2025 | 4.98 | 4.98 | 4.90 | 4.98 | 4.98 | -0.40% | 3,159 |
| Oct 31, 2025 | 4.96 | 5.00 | 4.92 | 5.00 | 5.00 | - | 10,373 |
| Oct 30, 2025 | 5.00 | 5.00 | 4.94 | 5.00 | 5.00 | - | 8,518 |
| Oct 29, 2025 | 4.96 | 5.00 | 4.94 | 5.00 | 5.00 | - | 4,270 |
| Oct 28, 2025 | 5.00 | 5.00 | 4.98 | 5.00 | 5.00 | - | 2,482 |
| Oct 27, 2025 | 5.00 | 5.00 | 4.96 | 5.00 | 5.00 | - | 3,451 |
| Oct 24, 2025 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 0.40% | 937 |
| Oct 23, 2025 | 4.98 | 5.00 | 4.92 | 4.98 | 4.98 | -0.40% | 7,286 |
| Oct 21, 2025 | 5.00 | 5.00 | 4.98 | 5.00 | 5.00 | - | 9,226 |
| Oct 20, 2025 | 5.00 | 5.00 | 4.98 | 5.00 | 5.00 | - | 10,058 |
| Oct 17, 2025 | 4.98 | 5.00 | 4.94 | 5.00 | 5.00 | 0.81% | 3,129 |
| Oct 16, 2025 | 4.98 | 5.00 | 4.96 | 4.96 | 4.96 | - | 7,397 |
| Oct 15, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 1,292 |
| Oct 14, 2025 | 4.98 | 4.98 | 4.92 | 4.96 | 4.96 | -0.40% | 3,392 |
| Oct 13, 2025 | 4.98 | 4.98 | 4.94 | 4.98 | 4.98 | - | 1,248 |
| Oct 10, 2025 | 4.98 | 4.98 | 4.96 | 4.98 | 4.98 | - | 4,601 |
| Oct 9, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 1.22% | 459 |
| Oct 8, 2025 | 4.96 | 4.98 | 4.90 | 4.92 | 4.92 | -1.60% | 132,753 |
| Oct 7, 2025 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 0.40% | 1,080 |
| Oct 6, 2025 | 5.00 | 5.00 | 4.96 | 4.98 | 4.98 | 0.40% | 280 |
| Oct 3, 2025 | 5.00 | 5.00 | 4.90 | 4.96 | 4.96 | -0.80% | 6,400 |
| Oct 2, 2025 | 5.00 | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | 3,712 |
| Oct 1, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 718 |
| Sep 30, 2025 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | - | 7,552 |
| Sep 29, 2025 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | - | 3,227 |
| Sep 26, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 1,340 |
| Sep 25, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 820 |
| Sep 24, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | - | 3,005 |
| Sep 23, 2025 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | 0.99% | 12,099 |
| Sep 19, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -1.94% | 18,247 |
| Sep 18, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 622 |
| Sep 17, 2025 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | - | 8,927 |
| Sep 16, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 5,953 |
| Sep 15, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -0.96% | 1,918 |
| Sep 12, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | - | 600 |
| Sep 11, 2025 | 5.15 | 5.20 | 5.10 | 5.20 | 5.20 | - | 11,143 |
| Sep 10, 2025 | 5.20 | 5.20 | 5.10 | 5.20 | 5.20 | - | 3,829 |
| Sep 9, 2025 | 5.15 | 5.25 | 5.10 | 5.20 | 5.20 | -0.95% | 201,735 |
| Sep 5, 2025 | 5.20 | 5.25 | 5.10 | 5.25 | 5.25 | 0.96% | 76,641 |
| Sep 4, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -0.95% | 2,581 |
| Sep 3, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 566 |
| Sep 2, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | 230 |
| Sep 1, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | - | 3,385 |
| Aug 29, 2025 | 5.35 | 5.35 | 5.20 | 5.30 | 5.30 | 0.95% | 4,599 |
| Aug 28, 2025 | 5.20 | 5.30 | 5.20 | 5.25 | 5.25 | 0.96% | 2,855 |
| Aug 27, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | - | 400 |
| Aug 26, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 1.96% | 101,900 |
| Aug 25, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -1.92% | 8,889 |
| Aug 22, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 0.97% | 65,463 |
| Aug 21, 2025 | 5.20 | 5.20 | 5.00 | 5.15 | 5.15 | -0.96% | 53,244 |
| Aug 20, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -2.80% | 12,092 |
| Aug 19, 2025 | 5.30 | 5.35 | 5.25 | 5.35 | 5.35 | 0.94% | 8,829 |
| Aug 18, 2025 | 5.25 | 5.30 | 5.15 | 5.30 | 5.30 | 0.95% | 14,096 |
| Aug 15, 2025 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | 0.96% | 600 |
| Aug 14, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | - | 2,442 |
| Aug 13, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -1.89% | 3,387 |
| Aug 12, 2025 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | - | 1,560 |
| Aug 11, 2025 | 5.25 | 5.30 | 5.15 | 5.30 | 5.30 | -0.93% | 50,600 |
| Aug 8, 2025 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 1.90% | 1,727 |
| Aug 7, 2025 | 5.25 | 5.30 | 5.15 | 5.25 | 5.25 | -2.78% | 5,736 |
| Aug 6, 2025 | 5.05 | 5.40 | 5.00 | 5.40 | 5.40 | 5.88% | 31,576 |
| Aug 5, 2025 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | -0.97% | 54,167 |
| Aug 4, 2025 | 5.10 | 5.15 | 5.05 | 5.15 | 5.15 | 0.98% | 7,171 |
| Aug 1, 2025 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | - | 31,720 |
| Jul 31, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | - | 1,920 |
| Jul 30, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | 1,100 |
| Jul 29, 2025 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | - | 23,541 |
| Jul 28, 2025 | 5.15 | 5.15 | 5.00 | 5.05 | 5.05 | -2.88% | 18,291 |
| Jul 25, 2025 | 5.20 | 5.20 | 5.05 | 5.20 | 5.20 | - | 21,188 |
| Jul 24, 2025 | 5.20 | 5.25 | 5.20 | 5.20 | 5.20 | - | 4,969 |
| Jul 23, 2025 | 5.25 | 5.25 | 5.15 | 5.20 | 5.20 | -0.95% | 11,892 |
| Jul 22, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 0.96% | 1,089 |
| Jul 21, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | 0.97% | 238 |
| Jul 18, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | 4,011 |
| Jul 17, 2025 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | - | 13,220 |
| Jul 16, 2025 | 5.00 | 5.20 | 5.00 | 5.10 | 5.10 | 2.41% | 2,810 |
| Jul 15, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.40% | 294 |