Skip to main content
Bulgarian Stock Exchange AD (BUL:BSE)
Bulgaria flag Bulgaria · Delayed Price · Currency is BGN
11.60
+0.20 (1.75%)
At close: Dec 4, 2025

BUL:BSE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202511.4011.6011.4011.4011.40-1.72%9,764
Dec 4, 202511.5011.7011.3011.6011.601.75%6,337
Dec 3, 202511.4011.6011.3011.4011.40-0.87%1,840
Dec 2, 202511.8011.8011.4011.5011.50-3.36%4,758
Dec 1, 202511.8011.9011.8011.9011.901.71%1,230
Nov 28, 202511.6011.7011.6011.7011.700.86%821
Nov 27, 202511.7011.8011.6011.6011.60-1.69%1,304
Nov 26, 202511.4011.8011.4011.8011.804.42%9,605
Nov 25, 202511.1011.3011.1011.3011.304.63%2,690
Nov 24, 202511.0011.0010.8010.8010.80-204
Nov 21, 202511.0011.0010.8010.8010.80-1.82%500
Nov 20, 202510.9011.0010.9011.0011.000.92%944
Nov 19, 202511.0011.0010.6010.9010.90-1,149
Nov 18, 202510.9010.9010.9010.9010.901.87%100
Nov 17, 202511.1011.1010.7010.7010.70-3.60%7,756
Nov 14, 202511.1011.2011.1011.1011.100.91%1,195
Nov 13, 202511.2011.2011.0011.0011.00-1.79%165
Nov 12, 202511.2011.2011.2011.2011.201.82%160
Nov 11, 202511.0011.2011.0011.0011.001.85%3,405
Nov 10, 202510.9011.0010.8010.8010.80-1,199
Nov 7, 202510.9010.9010.8010.8010.80-0.92%820
Nov 6, 202510.7010.9010.7010.9010.901.87%4,698
Nov 5, 202510.7010.8010.6010.7010.70-2,365
Nov 4, 202510.7010.7010.6010.7010.70-1.83%2,757
Nov 3, 202510.7010.9010.7010.9010.902.83%1,320
Oct 31, 202510.7010.7010.5010.6010.600.95%4,284
Oct 30, 202510.8010.8010.5010.5010.50-1.87%4,868
Oct 29, 202510.8010.8010.7010.7010.70-14,003
Oct 28, 202510.8010.8010.7010.7010.70-0.93%1,467
Oct 27, 202510.9010.9010.6010.8010.80-0.92%3,111
Oct 24, 202511.0011.0010.7010.9010.900.93%4,338
Oct 23, 202510.3011.0010.3010.8010.80-4.42%371,151
Oct 22, 202511.4011.6011.3011.3011.30-1.74%2,274
Oct 21, 202511.8011.8011.5011.5011.50-0.86%4,497
Oct 20, 202511.0011.7011.0011.6011.609.43%20,019
Oct 17, 20259.6510.809.6510.6010.6010.42%21,377
Oct 16, 20259.759.759.609.609.60-2.04%4,024
Oct 15, 20259.759.809.759.809.80-1,053
Oct 14, 20259.709.809.709.809.80-1,428
Oct 13, 20259.709.809.709.809.801.03%1,450
Oct 10, 20259.809.809.709.709.70-0.51%2,178
Oct 9, 20259.809.809.759.759.75-0.51%1,612
Oct 8, 20259.809.809.809.809.800.51%1,454
Oct 7, 20259.759.809.759.759.75-1,659
Oct 6, 20259.809.809.759.759.75-319
Oct 3, 20259.709.759.709.759.75-1.02%582
Oct 2, 20259.809.859.809.859.85-899
Oct 1, 20259.659.859.659.859.850.51%1,333
Sep 30, 20259.809.809.809.809.80-0.51%5
Sep 29, 20259.859.859.859.859.851.55%485
Sep 26, 20259.759.909.709.709.70-887
Sep 25, 20259.709.709.709.709.70-393
Sep 24, 20259.809.809.709.709.70-1.52%2,747
Sep 23, 20259.559.909.559.859.853.14%3,553
Sep 19, 20259.709.909.509.559.55-1.55%3,201
Sep 18, 20259.759.909.559.709.700.52%5,580
Sep 17, 20259.759.759.659.659.65-0.52%385
Sep 16, 20259.809.809.709.709.70-1.02%1,380
Sep 15, 20259.759.809.759.809.801.03%255
Sep 12, 20259.609.709.559.709.70-1.52%330
Sep 11, 20259.559.859.559.859.851.03%982
Sep 10, 20259.709.759.609.759.751.04%825
Sep 9, 20259.659.709.609.659.65-1,364
Sep 5, 20259.659.709.509.659.65-1.03%5,897
Sep 4, 20259.759.759.759.759.75-62
Sep 3, 20259.759.809.659.759.75-1,761
Sep 2, 20259.859.909.509.759.75-1.52%2,996
Sep 1, 20259.909.909.759.909.90-1.00%975
Aug 29, 20259.9510.109.9010.0010.001.01%2,309
Aug 28, 20259.509.909.509.909.904.76%4,844
Aug 27, 20259.409.459.409.459.451.07%1,743
Aug 26, 20259.359.359.359.359.350.54%565
Aug 25, 20259.309.309.309.309.301.09%1,020
Aug 22, 20259.359.359.209.209.201.66%356
Aug 21, 20259.409.409.059.059.05-2.69%1,663
Aug 20, 20259.409.409.259.309.30-0.53%1,724
Aug 19, 20259.409.408.909.359.35-0.53%247,217
Aug 18, 20259.259.409.259.409.401.62%5,799
Aug 15, 20259.209.259.209.259.250.54%1,110
Aug 14, 20259.209.209.159.209.201.10%2,103
Aug 13, 20259.159.159.109.109.10-0.55%3,103
Aug 12, 20259.059.159.009.159.151.67%9,492
Aug 11, 20259.009.008.959.009.00-1,114
Aug 8, 20259.009.009.009.009.000.56%885
Aug 7, 20259.009.008.958.958.95-786
Aug 6, 20258.908.958.908.958.951.13%1,801
Aug 5, 20259.059.058.758.858.85-2.21%9,323
Aug 4, 20259.059.059.059.059.050.56%5,522
Aug 1, 20259.109.109.009.009.00-2,349
Jul 31, 20259.059.109.009.009.001.12%17,029
Jul 30, 20259.009.008.908.908.90-0.56%3,884
Jul 29, 20258.959.058.958.958.95-1.10%1,984
Jul 28, 20259.009.059.009.059.050.56%165
Jul 25, 20259.009.008.959.009.00-0.55%1,601
Jul 24, 20259.059.059.059.059.05-396
Jul 23, 20259.059.059.059.059.05-700
Jul 22, 20259.009.059.009.059.05-235
Jul 21, 20259.109.109.059.059.05-0.55%249
Jul 18, 20259.059.108.959.109.102.25%738
Jul 17, 20259.009.008.908.908.90-0.56%500