2B Intelligent Soft S.A. (BVB:BENTO)
Romania
· Delayed Price · Currency is RON 7.10
-0.18 (-2.47%)
At close: Dec 5, 2025
2B Intelligent Soft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 7.92 | 7.92 | 7.70 | 7.70 | 7.70 | -2.78% | 18,815 |
| Oct 2, 2025 | 8.04 | 8.04 | 7.90 | 7.92 | 7.92 | -1.49% | 15,696 |
| Oct 1, 2025 | 8.08 | 8.08 | 7.90 | 8.04 | 8.04 | -0.74% | 16,588 |
| Sep 30, 2025 | 7.92 | 8.10 | 7.90 | 8.10 | 8.10 | 2.27% | 22,872 |
| Sep 29, 2025 | 7.66 | 7.96 | 7.66 | 7.92 | 7.92 | 3.39% | 23,258 |
| Sep 26, 2025 | 7.68 | 7.84 | 7.30 | 7.66 | 7.66 | -8.59% | 69,693 |
| Sep 25, 2025 | 8.82 | 8.82 | 8.30 | 8.38 | 8.38 | -1.64% | 31,837 |
| Sep 24, 2025 | 8.44 | 8.52 | 8.44 | 8.52 | 8.52 | 0.95% | 700 |
| Sep 23, 2025 | 8.48 | 8.54 | 8.44 | 8.44 | 8.44 | -0.24% | 3,525 |
| Sep 22, 2025 | 8.40 | 8.46 | 8.40 | 8.46 | 8.46 | 1.20% | 18,006 |
| Sep 19, 2025 | 8.32 | 8.42 | 8.32 | 8.36 | 8.36 | 0.72% | 21,220 |
| Sep 18, 2025 | 8.42 | 8.42 | 8.30 | 8.30 | 8.30 | -1.19% | 8,766 |
| Sep 17, 2025 | 8.38 | 8.42 | 8.36 | 8.40 | 8.40 | 0.24% | 8,992 |
| Sep 16, 2025 | 8.32 | 8.42 | 8.28 | 8.38 | 8.38 | -0.95% | 2,840 |
| Sep 15, 2025 | 8.44 | 8.46 | 8.32 | 8.46 | 8.46 | 0.24% | 589 |
| Sep 12, 2025 | 8.40 | 8.46 | 8.40 | 8.44 | 8.44 | -0.47% | 287 |
| Sep 11, 2025 | 8.50 | 8.50 | 8.24 | 8.48 | 8.48 | 0.95% | 4,228 |
| Sep 10, 2025 | 8.46 | 8.52 | 8.40 | 8.40 | 8.40 | -0.47% | 11,522 |
| Sep 9, 2025 | 8.38 | 8.44 | 8.32 | 8.44 | 8.44 | 0.48% | 4,191 |
| Sep 8, 2025 | 8.40 | 8.40 | 8.26 | 8.40 | 8.40 | - | 847 |
| Sep 5, 2025 | 8.30 | 8.40 | 8.16 | 8.40 | 8.40 | - | 11,218 |
| Sep 4, 2025 | 8.32 | 8.42 | 8.14 | 8.40 | 8.40 | - | 14,135 |
| Sep 3, 2025 | 8.30 | 8.40 | 8.30 | 8.40 | 8.40 | - | 3,225 |
| Sep 2, 2025 | 8.32 | 8.40 | 8.32 | 8.40 | 8.40 | - | 7,841 |
| Sep 1, 2025 | 8.48 | 8.48 | 8.30 | 8.40 | 8.40 | -0.94% | 5,209 |
| Aug 29, 2025 | 8.38 | 8.50 | 8.38 | 8.48 | 8.48 | 2.17% | 9,766 |
| Aug 28, 2025 | 8.32 | 8.38 | 8.30 | 8.30 | 8.30 | -1.19% | 4,312 |
| Aug 27, 2025 | 7.90 | 8.42 | 7.90 | 8.40 | 8.40 | 6.87% | 66,078 |
| Aug 26, 2025 | 7.88 | 7.88 | 7.82 | 7.86 | 7.86 | -0.25% | 1,401 |
| Aug 25, 2025 | 7.84 | 7.90 | 7.78 | 7.88 | 7.88 | 0.51% | 17,723 |
| Aug 22, 2025 | 7.86 | 7.86 | 7.74 | 7.84 | 7.84 | - | 1,714 |
| Aug 21, 2025 | 7.86 | 7.86 | 7.78 | 7.84 | 7.84 | -0.25% | 6,315 |
| Aug 20, 2025 | 7.90 | 7.90 | 7.78 | 7.86 | 7.86 | 0.51% | 5,655 |
| Aug 19, 2025 | 7.80 | 7.92 | 7.80 | 7.82 | 7.82 | 0.26% | 421 |
| Aug 18, 2025 | 7.94 | 7.94 | 7.80 | 7.80 | 7.80 | -1.76% | 1,154 |
| Aug 14, 2025 | 7.96 | 7.96 | 7.74 | 7.94 | 7.94 | -0.25% | 4,198 |
| Aug 13, 2025 | 8.08 | 8.08 | 7.96 | 7.96 | 7.96 | -1.24% | 5,958 |
| Aug 12, 2025 | 8.06 | 8.08 | 8.02 | 8.06 | 8.06 | 0.25% | 2,237 |
| Aug 11, 2025 | 8.02 | 8.06 | 8.02 | 8.04 | 8.04 | -0.25% | 1,481 |
| Aug 8, 2025 | 7.96 | 8.06 | 7.94 | 8.06 | 8.06 | 1.00% | 14,722 |
| Aug 7, 2025 | 7.90 | 8.04 | 7.90 | 7.98 | 7.98 | 1.27% | 18,148 |
| Aug 6, 2025 | 7.80 | 7.92 | 7.70 | 7.88 | 7.88 | 1.03% | 3,195 |
| Aug 5, 2025 | 7.80 | 7.94 | 7.64 | 7.80 | 7.80 | -0.26% | 9,277 |
| Aug 4, 2025 | 7.66 | 7.88 | 7.64 | 7.82 | 7.82 | 1.03% | 12,174 |
| Aug 1, 2025 | 7.60 | 7.74 | 7.60 | 7.74 | 7.74 | 0.78% | 3,519 |
| Jul 31, 2025 | 7.78 | 7.80 | 7.58 | 7.68 | 7.68 | -1.54% | 21,170 |
| Jul 30, 2025 | 7.94 | 7.94 | 7.68 | 7.80 | 7.80 | -2.01% | 27,984 |
| Jul 29, 2025 | 8.00 | 8.00 | 7.94 | 7.96 | 7.96 | -0.50% | 962 |
| Jul 28, 2025 | 8.00 | 8.00 | 7.96 | 8.00 | 8.00 | - | 1,418 |
| Jul 25, 2025 | 8.02 | 8.10 | 8.00 | 8.00 | 8.00 | - | 1,136 |
| Jul 24, 2025 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -1.23% | 1,393 |
| Jul 23, 2025 | 7.98 | 8.10 | 7.98 | 8.10 | 8.10 | 1.50% | 2,150 |
| Jul 22, 2025 | 8.00 | 8.10 | 7.98 | 7.98 | 7.98 | -1.72% | 5,015 |
| Jul 21, 2025 | 8.20 | 8.20 | 8.00 | 8.12 | 8.12 | -0.98% | 7,271 |
| Jul 18, 2025 | 8.12 | 8.20 | 8.12 | 8.20 | 8.20 | 0.99% | 4,077 |
| Jul 17, 2025 | 8.00 | 8.12 | 8.00 | 8.12 | 8.12 | - | 2,803 |