Skip to main content
Bonas Import Export S.A. (BVB:BONA)
Romania flag Romania · Delayed Price · Currency is RON
0.595
0.00 (0.00%)
At close: Dec 5, 2025

Bonas Import Export Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.600.600.560.600.60-168
Dec 2, 20250.600.600.600.600.60-34
Nov 27, 20250.550.600.550.600.60-1,051
Nov 26, 20250.550.600.550.600.60-0.83%1,981
Nov 21, 20250.550.600.540.600.60-4,590
Nov 18, 20250.550.600.550.600.60-0.83%5,490
Nov 17, 20250.600.610.600.610.6113.08%4,189
Nov 14, 20250.650.650.540.540.54-13.71%11,155
Nov 13, 20250.620.620.620.620.629.73%3,700
Nov 11, 20250.600.600.570.570.57-6.61%8,076
Nov 10, 20250.610.650.610.610.610.83%3,181
Nov 6, 20250.650.650.600.600.60-7.69%3,703
Nov 5, 20250.610.650.610.650.650.78%51
Nov 4, 20250.660.660.650.650.65-2.27%1,340
Nov 3, 20250.660.660.660.660.660.76%3,063
Oct 31, 20250.700.720.660.660.66-542
Oct 30, 20250.660.660.660.660.66-0.76%5,016
Oct 29, 20250.660.660.660.660.66-100
Oct 28, 20250.660.660.660.660.66-2,690
Oct 24, 20250.660.660.660.660.66-2,205
Oct 23, 20250.660.660.660.660.66-250
Oct 22, 20250.660.660.660.660.66-0.75%5
Oct 20, 20250.690.730.670.670.67-2.92%2,132
Oct 17, 20250.690.690.690.690.69-500
Oct 16, 20250.690.690.690.690.69-8.05%7,000
Oct 15, 20250.740.750.740.750.750.68%1,009
Oct 13, 20250.740.740.740.740.748.03%812
Oct 10, 20250.690.740.690.690.69-1.44%7,518
Oct 7, 20250.700.700.700.700.70-3
Oct 6, 20250.740.740.700.700.70-6.71%3,577
Sep 29, 20250.750.750.750.750.75-0.67%199
Sep 26, 20250.700.750.700.750.759.49%927
Sep 25, 20250.690.690.690.690.69-6.80%181
Sep 23, 20250.740.740.740.740.74-2.65%136
Sep 22, 20250.760.760.760.760.76-0.66%12
Sep 19, 20250.760.760.760.760.760.66%300
Sep 18, 20250.760.760.760.760.76-132
Sep 17, 20250.760.760.700.760.7611.85%406
Sep 15, 20250.730.730.680.680.68-7.53%25,402
Sep 12, 20250.730.730.730.730.73-2.67%12
Sep 10, 20250.750.750.750.750.75-5.66%27
Sep 8, 20250.770.800.770.800.8014.39%6,020
Sep 5, 20250.700.700.700.700.70-10.32%100
Sep 4, 20250.780.800.680.780.78-12,884
Sep 3, 20250.780.780.780.780.782.65%390
Sep 2, 20250.760.760.760.760.76-0.66%850
Aug 29, 20250.740.760.710.760.76-1.94%10,011
Aug 26, 20250.760.780.760.780.781.97%7,344
Aug 25, 20250.760.760.760.760.760.66%1,000
Aug 22, 20250.710.760.710.760.767.09%1,600
Aug 21, 20250.760.760.710.710.71-6.62%1,684
Aug 20, 20250.700.760.700.760.764.86%111
Aug 14, 20250.720.720.720.720.725.11%341
Aug 13, 20250.710.710.690.690.69-9.87%5,313
Aug 12, 20250.720.760.700.760.767.04%6,285
Aug 11, 20250.770.770.710.710.71-7.19%348
Aug 8, 20250.770.770.770.770.77-1,290
Aug 7, 20250.770.770.770.770.7710.87%4,070
Aug 6, 20250.710.760.690.690.69-10.97%24,733
Aug 4, 20250.800.800.700.780.781.97%32,100
Jul 31, 20250.770.770.760.760.76-5.00%800
Jul 30, 20250.800.800.800.800.80-20
Jul 29, 20250.800.800.800.800.801.27%3,800
Jul 28, 20250.790.790.780.790.793.95%4,392
Jul 25, 20250.750.760.750.760.762.01%28,854
Jul 18, 20250.750.750.750.750.75-0.67%7,000
Jul 17, 20250.750.750.750.750.75-60
Jul 15, 20250.750.750.750.750.75-50,129
Jul 14, 20250.750.750.750.750.75-1,181
Jul 11, 20250.750.750.730.750.750.67%1,246
Jul 10, 20250.750.750.750.750.752.76%2,079
Jul 9, 20250.730.730.730.730.73-2.68%1,283
Jul 7, 20250.750.750.750.750.75-151
Jul 4, 20250.740.750.740.750.7510.37%1,220
Jul 3, 20250.750.750.680.680.680.75%1,747
Jul 2, 20250.750.750.640.670.674.69%186
Jul 1, 20250.750.750.640.640.64-12.93%123
Jun 30, 20250.620.750.620.740.7417.60%1,554
Jun 27, 20250.630.630.630.630.63-8.76%2,000
Jun 26, 20250.680.690.680.690.693.01%374
Jun 25, 20250.690.690.530.670.67-5.00%17,712
Jun 24, 20250.700.700.700.700.70-6.04%1,500
Jun 23, 20250.750.750.710.750.756.43%998
Jun 17, 20250.700.700.700.700.70-6.04%1,000
Jun 16, 20250.750.750.740.750.750.68%2,338
Jun 12, 20250.740.740.740.740.74-0.67%395
Jun 11, 20250.690.750.690.750.75-0.67%879