Bulgarian Stock Exchange AD (BUL:BSE)
Bulgaria
· Delayed Price · Currency is BGN · Price in EUR 8.30
+0.20 (2.47%)
At close: Apr 28, 2026
BUL:BSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 8.28 | 8.28 | 8.10 | 8.10 | 8.10 | -2.17% | 128 |
| Apr 24, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.24% | 71 |
| Apr 23, 2026 | 8.24 | 8.26 | 8.24 | 8.26 | 8.26 | - | 997 |
| Apr 22, 2026 | 8.30 | 8.30 | 8.26 | 8.26 | 8.26 | -0.48% | 276 |
| Apr 21, 2026 | 8.26 | 8.32 | 8.26 | 8.30 | 8.30 | 0.48% | 2,174 |
| Apr 20, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - | 500 |
| Apr 16, 2026 | 8.26 | 8.26 | 8.24 | 8.26 | 8.26 | 0.24% | 85 |
| Apr 15, 2026 | 8.20 | 8.24 | 8.02 | 8.24 | 8.24 | 0.49% | 3,356 |
| Apr 14, 2026 | 8.04 | 8.24 | 8.04 | 8.20 | 8.20 | 1.74% | 2,942 |
| Apr 9, 2026 | 8.00 | 8.08 | 7.98 | 8.06 | 8.06 | -0.25% | 403 |
| Apr 8, 2026 | 8.10 | 8.10 | 8.00 | 8.08 | 8.08 | -0.25% | 1,440 |
| Apr 7, 2026 | 8.10 | 8.10 | 8.00 | 8.10 | 8.10 | 1.25% | 836 |
| Apr 2, 2026 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | - | 452 |
| Apr 1, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | 3,966 |
| Mar 31, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | 7 |
| Mar 30, 2026 | 7.95 | 8.05 | 7.95 | 8.05 | 8.05 | 1.26% | 1,600 |
| Mar 27, 2026 | 8.00 | 8.00 | 7.80 | 7.95 | 7.95 | -0.62% | 1,310 |
| Mar 26, 2026 | 8.10 | 8.10 | 7.85 | 8.00 | 8.00 | 1.27% | 3,064 |
| Mar 25, 2026 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -1.25% | 1,365 |
| Mar 24, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | 2,737 |
| Mar 23, 2026 | 8.00 | 8.05 | 7.95 | 8.05 | 8.05 | -0.62% | 418 |
| Mar 20, 2026 | 8.15 | 8.15 | 7.80 | 8.10 | 8.10 | 1.25% | 4,534 |
| Mar 19, 2026 | 8.15 | 8.15 | 8.00 | 8.00 | 8.00 | -0.62% | 3,658 |
| Mar 18, 2026 | 8.10 | 8.15 | 8.05 | 8.05 | 8.05 | -0.62% | 1,302 |
| Mar 17, 2026 | 8.10 | 8.20 | 8.05 | 8.10 | 8.10 | -0.61% | 6,043 |
| Mar 16, 2026 | 8.30 | 8.30 | 8.10 | 8.15 | 8.15 | -1.81% | 2,624 |
| Mar 13, 2026 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | -0.60% | 6,500 |
| Mar 12, 2026 | 8.30 | 8.35 | 8.20 | 8.35 | 8.35 | 0.60% | 7,162 |
| Mar 11, 2026 | 8.35 | 8.35 | 8.20 | 8.30 | 8.30 | - | 250 |
| Mar 10, 2026 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | - | 1,868 |
| Mar 9, 2026 | 8.10 | 8.30 | 8.10 | 8.30 | 8.30 | 2.47% | 8,751 |
| Mar 6, 2026 | 8.10 | 8.30 | 8.10 | 8.10 | 8.10 | - | 3,350 |
| Mar 5, 2026 | 8.20 | 8.30 | 8.05 | 8.10 | 8.10 | -2.41% | 1,470 |
| Mar 4, 2026 | 8.35 | 8.40 | 8.20 | 8.30 | 8.30 | -0.60% | 7,334 |
| Mar 2, 2026 | 7.90 | 8.35 | 7.80 | 8.35 | 8.35 | 5.03% | 8,604 |
| Feb 27, 2026 | 8.05 | 8.05 | 7.90 | 7.95 | 7.95 | 0.63% | 1,264 |
| Feb 26, 2026 | 8.05 | 8.05 | 7.90 | 7.90 | 7.90 | -1.86% | 155 |
| Feb 25, 2026 | 7.90 | 8.05 | 7.90 | 8.05 | 8.05 | - | 686 |
| Feb 24, 2026 | 8.05 | 8.05 | 7.95 | 8.05 | 8.05 | 1.90% | 257 |
| Feb 23, 2026 | 8.00 | 8.05 | 7.90 | 7.90 | 7.90 | -1.86% | 1,362 |
| Feb 20, 2026 | 8.05 | 8.10 | 8.05 | 8.05 | 8.05 | - | 1,234 |
| Feb 19, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | 142 |
| Feb 18, 2026 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | - | 633 |
| Feb 17, 2026 | 8.00 | 8.05 | 8.00 | 8.00 | 8.00 | -0.62% | 775 |
| Feb 16, 2026 | 8.10 | 8.10 | 8.05 | 8.05 | 8.05 | -0.62% | 2,491 |
| Feb 13, 2026 | 7.95 | 8.10 | 7.95 | 8.10 | 8.10 | 1.89% | 748 |
| Feb 12, 2026 | 8.10 | 8.10 | 7.95 | 7.95 | 7.95 | -1.24% | 1,303 |
| Feb 11, 2026 | 8.15 | 8.15 | 8.05 | 8.05 | 8.05 | -1.23% | 524 |
| Feb 10, 2026 | 8.10 | 8.15 | 8.10 | 8.15 | 8.15 | - | 712 |
| Feb 9, 2026 | 8.15 | 8.25 | 8.10 | 8.15 | 8.15 | - | 1,971 |
| Feb 6, 2026 | 8.15 | 8.15 | 8.10 | 8.15 | 8.15 | -0.61% | 1,743 |
| Feb 5, 2026 | 8.25 | 8.25 | 8.05 | 8.20 | 8.20 | 1.23% | 73 |
| Feb 4, 2026 | 8.20 | 8.25 | 8.10 | 8.10 | 8.10 | -1.22% | 1,008 |
| Feb 3, 2026 | 8.15 | 8.20 | 8.10 | 8.20 | 8.20 | 0.61% | 1,052 |
| Feb 2, 2026 | 8.30 | 8.30 | 8.10 | 8.15 | 8.15 | - | 3,046 |
| Jan 30, 2026 | 8.25 | 8.25 | 8.00 | 8.15 | 8.15 | -1.21% | 2,081 |
| Jan 29, 2026 | 8.25 | 8.25 | 8.20 | 8.25 | 8.25 | 0.61% | 2,362 |
| Jan 28, 2026 | 8.20 | 8.30 | 8.20 | 8.20 | 8.20 | -0.61% | 2,056 |
| Jan 27, 2026 | 8.15 | 8.30 | 8.15 | 8.25 | 8.25 | 1.85% | 2,612 |
| Jan 26, 2026 | 8.00 | 8.10 | 7.95 | 8.10 | 8.10 | 2.53% | 3,286 |
| Jan 23, 2026 | 7.80 | 7.90 | 7.80 | 7.90 | 7.90 | 1.28% | 2,476 |
| Jan 22, 2026 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | 0.65% | 1,629 |
| Jan 21, 2026 | 7.95 | 7.95 | 7.75 | 7.75 | 7.75 | -2.52% | 1,616 |
| Jan 20, 2026 | 7.95 | 8.00 | 7.75 | 7.95 | 7.95 | - | 11,391 |
| Jan 19, 2026 | 7.95 | 7.95 | 7.80 | 7.95 | 7.95 | - | 1,424 |
| Jan 16, 2026 | 7.95 | 7.95 | 7.85 | 7.95 | 7.95 | 0.63% | 4,773 |
| Jan 15, 2026 | 7.80 | 7.90 | 7.80 | 7.90 | 7.90 | 1.28% | 1,505 |
| Jan 14, 2026 | 7.70 | 7.80 | 7.50 | 7.80 | 7.80 | 1.30% | 6,390 |
| Jan 13, 2026 | 8.05 | 8.25 | 7.70 | 7.70 | 7.70 | -4.35% | 12,448 |
| Jan 12, 2026 | 7.50 | 8.10 | 7.50 | 8.05 | 8.05 | 7.33% | 35,959 |
| Jan 9, 2026 | 7.30 | 7.50 | 7.20 | 7.50 | 7.50 | 2.74% | 12,131 |
| Jan 8, 2026 | 6.70 | 7.30 | 6.70 | 7.30 | 7.30 | 9.77% | 13,046 |
| Jan 7, 2026 | 6.40 | 6.65 | 6.40 | 6.65 | 6.65 | 5.56% | 3,542 |
| Jan 6, 2026 | 6.15 | 6.35 | 6.10 | 6.30 | 6.30 | 101.34% | 2,944 |
| Jan 5, 2026 | 2.98 | 3.18 | 2.95 | 3.13 | 3.13 | -43.77% | 30,376 |
| Dec 22, 2025 | 5.46 | 5.57 | 5.46 | 5.57 | 5.57 | 1.77% | 4,380 |
| Dec 19, 2025 | 5.52 | 5.57 | 5.42 | 5.47 | 5.47 | -0.94% | 14,790 |
| Dec 18, 2025 | 5.52 | 5.52 | 5.47 | 5.52 | 5.52 | 0.90% | 2,850 |
| Dec 17, 2025 | 5.42 | 5.52 | 5.42 | 5.47 | 5.47 | 1.92% | 5,219 |
| Dec 16, 2025 | 5.27 | 5.42 | 5.27 | 5.37 | 5.37 | 1.94% | 5,689 |
| Dec 15, 2025 | 5.22 | 5.32 | 5.22 | 5.27 | 5.27 | 0.11% | 450 |
| Dec 12, 2025 | 5.21 | 5.31 | 5.21 | 5.26 | 5.26 | 0.92% | 81,840 |
| Dec 11, 2025 | 5.26 | 5.31 | 5.21 | 5.21 | 5.21 | -1.75% | 83,940 |
| Dec 10, 2025 | 5.25 | 5.31 | 5.25 | 5.31 | 5.31 | 1.80% | 1,538 |
| Dec 9, 2025 | 5.16 | 5.21 | 5.16 | 5.21 | 5.21 | 1.60% | 81,518 |
| Dec 8, 2025 | 5.13 | 5.23 | 5.08 | 5.13 | 5.13 | -12.04% | 5,521 |
| Dec 5, 2025 | 5.83 | 5.93 | 5.83 | 5.83 | 5.19 | -1.67% | 9,764 |
| Dec 4, 2025 | 5.88 | 5.98 | 5.78 | 5.93 | 5.27 | 1.79% | 6,337 |
| Dec 3, 2025 | 5.83 | 5.93 | 5.78 | 5.83 | 5.18 | -0.92% | 1,840 |
| Dec 2, 2025 | 6.03 | 6.03 | 5.83 | 5.88 | 5.23 | -3.35% | 4,758 |
| Dec 1, 2025 | 6.03 | 6.08 | 6.03 | 6.08 | 5.41 | 1.67% | 1,230 |
| Nov 28, 2025 | 5.93 | 5.98 | 5.93 | 5.98 | 5.32 | 0.88% | 821 |
| Nov 27, 2025 | 5.98 | 6.03 | 5.93 | 5.93 | 5.28 | -1.71% | 1,304 |
| Nov 26, 2025 | 5.83 | 6.04 | 5.83 | 6.04 | 5.37 | 4.48% | 9,605 |
| Nov 25, 2025 | 5.67 | 5.78 | 5.67 | 5.78 | 5.14 | 4.62% | 2,690 |
| Nov 24, 2025 | 5.62 | 5.62 | 5.52 | 5.52 | 4.91 | -0.07% | 204 |
| Nov 21, 2025 | 5.63 | 5.63 | 5.53 | 5.53 | 4.91 | -1.74% | 500 |
| Nov 20, 2025 | 5.57 | 5.62 | 5.57 | 5.62 | 5.00 | 0.90% | 944 |
| Nov 19, 2025 | 5.62 | 5.62 | 5.42 | 5.57 | 4.96 | 0.02% | 1,149 |
| Nov 18, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 4.96 | 1.85% | 100 |