2B Intelligent Soft S.A. (BVB:BENTO)
Romania
· Delayed Price · Currency is RON 7.58
-0.04 (-0.52%)
At close: Mar 5, 2026
2B Intelligent Soft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 7.54 | 7.60 | 7.50 | 7.58 | 7.58 | -0.52% | 11,711 |
| Mar 4, 2026 | 7.44 | 7.64 | 7.44 | 7.62 | 7.62 | 2.42% | 53,774 |
| Mar 3, 2026 | 7.48 | 7.48 | 7.34 | 7.44 | 7.44 | -0.53% | 6,522 |
| Mar 2, 2026 | 7.30 | 7.60 | 7.28 | 7.48 | 7.48 | 1.36% | 41,594 |
| Feb 27, 2026 | 7.02 | 7.38 | 7.00 | 7.38 | 7.38 | 5.43% | 13,759 |
| Feb 26, 2026 | 7.22 | 7.22 | 7.00 | 7.00 | 7.00 | -4.63% | 23,835 |
| Feb 25, 2026 | 7.60 | 7.60 | 7.18 | 7.34 | 7.34 | -3.17% | 18,832 |
| Feb 24, 2026 | 7.10 | 7.58 | 7.10 | 7.58 | 7.58 | 6.46% | 48,340 |
| Feb 23, 2026 | 7.10 | 7.12 | 7.04 | 7.12 | 7.12 | 0.85% | 9,432 |
| Feb 20, 2026 | 7.10 | 7.10 | 7.06 | 7.06 | 7.06 | -0.56% | 1,298 |
| Feb 19, 2026 | 7.04 | 7.10 | 7.04 | 7.10 | 7.10 | 0.28% | 5,718 |
| Feb 18, 2026 | 7.10 | 7.10 | 7.04 | 7.08 | 7.08 | -0.28% | 157 |
| Feb 17, 2026 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 0.57% | 3,817 |
| Feb 16, 2026 | 7.00 | 7.06 | 7.00 | 7.06 | 7.06 | -0.28% | 1,922 |
| Feb 13, 2026 | 7.02 | 7.08 | 7.00 | 7.08 | 7.08 | 1.14% | 15,032 |
| Feb 12, 2026 | 7.02 | 7.06 | 7.00 | 7.00 | 7.00 | -0.28% | 7,426 |
| Feb 11, 2026 | 7.02 | 7.06 | 7.02 | 7.02 | 7.02 | 0.29% | 4,239 |
| Feb 10, 2026 | 7.06 | 7.08 | 7.00 | 7.00 | 7.00 | -0.85% | 9,030 |
| Feb 9, 2026 | 7.08 | 7.08 | 7.02 | 7.06 | 7.06 | -0.56% | 3,676 |
| Feb 6, 2026 | 7.10 | 7.10 | 7.02 | 7.10 | 7.10 | - | 336 |
| Feb 5, 2026 | 7.02 | 7.12 | 7.02 | 7.10 | 7.10 | 1.14% | 1,875 |
| Feb 4, 2026 | 7.10 | 7.10 | 7.02 | 7.02 | 7.02 | 0.29% | 1,990 |
| Feb 3, 2026 | 7.02 | 7.12 | 7.00 | 7.00 | 7.00 | -0.85% | 21,427 |
| Feb 2, 2026 | 7.06 | 7.08 | 7.02 | 7.06 | 7.06 | - | 5,868 |
| Jan 30, 2026 | 7.10 | 7.16 | 7.04 | 7.06 | 7.06 | -1.67% | 4,900 |
| Jan 29, 2026 | 7.10 | 7.18 | 7.10 | 7.18 | 7.18 | 0.56% | 3,165 |
| Jan 28, 2026 | 7.18 | 7.20 | 7.12 | 7.14 | 7.14 | - | 2,862 |
| Jan 27, 2026 | 7.12 | 7.18 | 7.12 | 7.14 | 7.14 | 0.56% | 2,874 |
| Jan 26, 2026 | 7.08 | 7.12 | 7.02 | 7.10 | 7.10 | 0.85% | 3,283 |
| Jan 23, 2026 | 7.16 | 7.16 | 7.02 | 7.04 | 7.04 | -1.12% | 5,984 |
| Jan 22, 2026 | 7.18 | 7.24 | 6.98 | 7.12 | 7.12 | -0.28% | 33,903 |
| Jan 21, 2026 | 7.12 | 7.14 | 7.12 | 7.14 | 7.14 | -0.83% | 376 |
| Jan 20, 2026 | 7.20 | 7.24 | 7.10 | 7.20 | 7.20 | - | 638 |
| Jan 19, 2026 | 7.54 | 7.54 | 6.98 | 7.20 | 7.20 | -4.51% | 64,435 |
| Jan 16, 2026 | 7.18 | 7.60 | 7.18 | 7.54 | 7.54 | 5.01% | 17,860 |
| Jan 15, 2026 | 7.20 | 7.20 | 7.14 | 7.18 | 7.18 | 0.28% | 4,027 |
| Jan 14, 2026 | 7.18 | 7.18 | 7.12 | 7.16 | 7.16 | - | 2,999 |
| Jan 13, 2026 | 7.20 | 7.20 | 7.10 | 7.16 | 7.16 | -0.28% | 593 |
| Jan 12, 2026 | 7.02 | 7.18 | 7.02 | 7.18 | 7.18 | 1.41% | 4,795 |
| Jan 9, 2026 | 7.16 | 7.16 | 7.00 | 7.08 | 7.08 | 0.28% | 23,340 |
| Jan 8, 2026 | 7.14 | 7.22 | 7.06 | 7.06 | 7.06 | -0.56% | 7,005 |
| Jan 5, 2026 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | - | 4,086 |
| Dec 30, 2025 | 7.14 | 7.16 | 7.04 | 7.10 | 7.10 | -0.56% | 2,368 |
| Dec 29, 2025 | 7.20 | 7.20 | 7.04 | 7.14 | 7.14 | -0.56% | 740 |
| Dec 23, 2025 | 7.10 | 7.18 | 7.02 | 7.18 | 7.18 | -0.28% | 7,693 |
| Dec 22, 2025 | 7.26 | 7.26 | 7.04 | 7.20 | 7.20 | -0.83% | 8,537 |
| Dec 19, 2025 | 7.06 | 7.26 | 7.02 | 7.26 | 7.26 | 2.83% | 6,539 |
| Dec 18, 2025 | 7.06 | 7.06 | 7.04 | 7.06 | 7.06 | -2.22% | 1,463 |
| Dec 17, 2025 | 7.22 | 7.22 | 7.00 | 7.22 | 7.22 | -0.28% | 6,452 |
| Dec 16, 2025 | 7.24 | 7.26 | 7.08 | 7.24 | 7.24 | - | 5,043 |
| Dec 15, 2025 | 7.08 | 7.24 | 7.08 | 7.24 | 7.24 | 1.69% | 1,092 |
| Dec 12, 2025 | 7.08 | 7.26 | 7.04 | 7.12 | 7.12 | 0.28% | 502 |
| Dec 11, 2025 | 7.08 | 7.30 | 7.08 | 7.10 | 7.10 | -0.28% | 2,548 |
| Dec 10, 2025 | 7.02 | 7.12 | 7.02 | 7.12 | 7.12 | -0.28% | 4,776 |
| Dec 9, 2025 | 7.02 | 7.14 | 7.02 | 7.14 | 7.14 | 2.00% | 768 |
| Dec 8, 2025 | 7.02 | 7.10 | 7.00 | 7.00 | 7.00 | -1.41% | 8,606 |
| Dec 5, 2025 | 7.28 | 7.30 | 7.00 | 7.10 | 7.10 | -2.47% | 9,050 |
| Dec 4, 2025 | 7.20 | 7.28 | 7.10 | 7.28 | 7.28 | 1.96% | 2,638 |
| Dec 3, 2025 | 7.10 | 7.22 | 6.96 | 7.14 | 7.14 | 0.85% | 8,107 |
| Dec 2, 2025 | 7.02 | 7.10 | 7.00 | 7.08 | 7.08 | 1.14% | 2,850 |
| Nov 28, 2025 | 7.02 | 7.10 | 7.00 | 7.00 | 7.00 | -1.41% | 6,209 |
| Nov 27, 2025 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 1.43% | 4,246 |
| Nov 26, 2025 | 7.24 | 7.26 | 7.00 | 7.00 | 7.00 | -3.31% | 32,055 |
| Nov 25, 2025 | 7.24 | 7.24 | 7.00 | 7.24 | 7.24 | 3.43% | 18,644 |
| Nov 24, 2025 | 7.32 | 7.36 | 7.00 | 7.00 | 7.00 | -4.37% | 37,708 |
| Nov 21, 2025 | 7.32 | 7.42 | 7.28 | 7.32 | 7.32 | -1.35% | 5,017 |
| Nov 20, 2025 | 7.40 | 7.44 | 7.32 | 7.42 | 7.42 | 0.82% | 4,160 |
| Nov 19, 2025 | 7.40 | 7.46 | 7.36 | 7.36 | 7.36 | -0.54% | 1,941 |
| Nov 18, 2025 | 7.48 | 7.48 | 7.40 | 7.40 | 7.40 | -1.07% | 778 |
| Nov 17, 2025 | 7.40 | 7.48 | 7.40 | 7.48 | 7.48 | 0.54% | 1,757 |
| Nov 14, 2025 | 7.50 | 7.62 | 7.38 | 7.44 | 7.44 | -2.36% | 23,736 |
| Nov 13, 2025 | 7.48 | 7.62 | 7.46 | 7.62 | 7.62 | 1.60% | 18,510 |
| Nov 12, 2025 | 7.52 | 7.54 | 7.50 | 7.50 | 7.50 | -0.27% | 8,012 |
| Nov 11, 2025 | 7.54 | 7.54 | 7.46 | 7.52 | 7.52 | -0.27% | 4,036 |
| Nov 10, 2025 | 7.46 | 7.56 | 7.46 | 7.54 | 7.54 | -1.05% | 728 |
| Nov 7, 2025 | 7.52 | 7.62 | 7.44 | 7.62 | 7.62 | 1.33% | 2,741 |
| Nov 6, 2025 | 7.58 | 7.60 | 7.40 | 7.52 | 7.52 | -0.79% | 7,549 |
| Nov 5, 2025 | 7.74 | 7.74 | 7.50 | 7.58 | 7.58 | -1.81% | 13,418 |
| Nov 4, 2025 | 7.70 | 7.78 | 7.70 | 7.72 | 7.72 | -0.52% | 10,965 |
| Nov 3, 2025 | 7.70 | 7.76 | 7.56 | 7.76 | 7.76 | 2.92% | 36,609 |
| Oct 31, 2025 | 7.50 | 7.58 | 7.36 | 7.54 | 7.54 | 0.53% | 7,952 |
| Oct 30, 2025 | 7.40 | 7.50 | 7.36 | 7.50 | 7.50 | -0.53% | 5,473 |
| Oct 29, 2025 | 7.46 | 7.56 | 7.34 | 7.54 | 7.54 | 1.89% | 5,641 |
| Oct 28, 2025 | 7.38 | 7.50 | 7.32 | 7.40 | 7.40 | -1.33% | 5,452 |
| Oct 27, 2025 | 7.42 | 7.52 | 7.38 | 7.50 | 7.50 | -0.53% | 5,417 |
| Oct 24, 2025 | 7.40 | 7.54 | 7.40 | 7.54 | 7.54 | 1.89% | 8,972 |
| Oct 23, 2025 | 7.42 | 7.46 | 7.38 | 7.40 | 7.40 | - | 17,587 |
| Oct 22, 2025 | 7.50 | 7.54 | 7.40 | 7.40 | 7.40 | -1.33% | 31,145 |
| Oct 21, 2025 | 7.50 | 7.54 | 7.50 | 7.50 | 7.50 | - | 6,799 |
| Oct 20, 2025 | 7.62 | 7.66 | 7.50 | 7.50 | 7.50 | -1.32% | 3,386 |
| Oct 17, 2025 | 7.78 | 7.78 | 7.54 | 7.60 | 7.60 | -2.31% | 13,504 |
| Oct 16, 2025 | 7.68 | 7.78 | 7.62 | 7.78 | 7.78 | 1.30% | 18,063 |
| Oct 15, 2025 | 7.90 | 7.90 | 7.50 | 7.68 | 7.68 | -2.78% | 7,369 |
| Oct 14, 2025 | 7.86 | 7.90 | 7.82 | 7.90 | 7.90 | 1.28% | 6,184 |
| Oct 13, 2025 | 7.66 | 7.84 | 7.66 | 7.80 | 7.80 | - | 1,437 |
| Oct 10, 2025 | 7.70 | 7.82 | 7.70 | 7.80 | 7.80 | 1.30% | 7,147 |
| Oct 9, 2025 | 7.52 | 7.70 | 7.52 | 7.70 | 7.70 | 2.67% | 6,031 |
| Oct 8, 2025 | 7.74 | 7.74 | 7.50 | 7.50 | 7.50 | -3.35% | 38,333 |
| Oct 7, 2025 | 7.58 | 7.76 | 7.58 | 7.76 | 7.76 | 2.65% | 1,987 |
| Oct 6, 2025 | 7.68 | 7.80 | 7.50 | 7.56 | 7.56 | -1.82% | 32,739 |