Skip to main content
Bonas Import Export S.A. (BVB:BONA)
Romania flag Romania · Delayed Price · Currency is RON
0.510
-0.030 (-5.56%)
At close: Apr 27, 2026

Bonas Import Export Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.540.540.510.510.51-5.56%2,001
Apr 24, 20260.540.540.540.540.54-288
Apr 22, 20260.570.570.530.540.54-6.09%3,112
Apr 17, 20260.580.580.580.580.58-5.74%1,307
Apr 16, 20260.600.610.600.610.611.67%900
Apr 14, 20260.570.600.570.600.60-1,712
Apr 9, 20260.600.600.600.600.60-1.64%333
Apr 6, 20260.610.610.610.610.617.96%101
Apr 2, 20260.570.570.570.570.57-1
Apr 1, 20260.610.610.570.570.57-113
Mar 30, 20260.610.610.570.570.57-8.13%741
Mar 26, 20260.580.620.530.620.623.36%14,395
Mar 24, 20260.610.610.600.600.60-9.16%4,930
Mar 20, 20260.640.660.640.660.66-2,210
Mar 19, 20260.610.670.610.660.667.38%1,772
Mar 18, 20260.660.660.610.610.611.67%811
Mar 16, 20260.600.600.600.600.60-9.09%162
Mar 13, 20260.660.660.660.660.66-36
Mar 12, 20260.660.660.660.660.661.54%18
Mar 9, 20260.650.650.590.650.65-10,142
Mar 6, 20260.650.650.650.650.65-262
Mar 5, 20260.650.650.650.650.65-405
Mar 4, 20260.650.650.600.650.65-1.52%663
Mar 3, 20260.660.660.660.660.669.09%500
Feb 27, 20260.610.610.610.610.61-9.70%103
Feb 26, 20260.630.670.610.670.6711.67%5,106
Feb 25, 20260.620.630.600.600.60-2.44%4,803
Feb 24, 20260.620.620.620.620.626.96%2,000
Feb 23, 20260.620.620.580.580.58-6.50%1,570
Feb 20, 20260.620.620.610.620.62-0.81%543
Feb 19, 20260.620.620.620.620.621.64%1,058
Feb 18, 20260.620.620.610.610.61-1.61%1,546
Feb 17, 20260.610.620.610.620.621.64%1,638
Feb 16, 20260.610.610.610.610.61-1,550
Feb 13, 20260.600.610.570.610.611.67%10,529
Feb 12, 20260.600.600.600.600.60-0.83%500
Feb 11, 20260.590.610.570.610.613.42%6,367
Feb 10, 20260.590.590.590.590.59-2.50%6,038
Feb 9, 20260.630.630.600.600.60-2,840
Feb 6, 20260.590.600.590.600.60-6.25%15,773
Feb 5, 20260.640.640.590.640.641.59%21,080
Feb 4, 20260.630.640.590.630.63-0.79%1,606
Feb 3, 20260.640.640.640.640.64-1,468
Feb 2, 20260.610.640.590.640.644.96%4,275
Jan 30, 20260.580.610.580.610.61-0.82%104
Jan 29, 20260.610.620.590.610.615.17%2,771
Jan 28, 20260.590.620.580.580.58-5.69%5,479
Jan 27, 20260.590.620.590.620.62-685
Jan 26, 20260.620.620.620.620.62-3.15%43
Jan 22, 20260.620.640.620.640.64-1,019
Jan 19, 20260.600.640.600.640.64-0.78%328
Jan 16, 20260.610.640.610.640.644.92%1,095
Jan 15, 20260.600.610.600.610.611.67%4,168
Jan 14, 20260.600.600.600.600.60-651
Jan 13, 20260.600.600.600.600.60-800
Jan 12, 20260.590.600.590.600.60-261
Jan 9, 20260.600.600.590.600.60-3,223
Jan 5, 20260.600.600.600.600.60-104
Dec 30, 20250.600.600.600.600.60-1,600
Dec 29, 20250.600.600.600.600.60-1.64%16
Dec 23, 20250.600.610.600.610.611.67%27
Dec 18, 20250.580.600.580.600.60-1,750
Dec 17, 20250.600.600.600.600.60-1,021
Dec 15, 20250.600.600.600.600.60-559
Dec 12, 20250.560.600.560.600.60-2,979
Dec 11, 20250.580.600.580.600.600.84%37,300
Dec 10, 20250.600.600.600.600.600.85%3,973
Dec 8, 20250.590.590.590.590.59-0.84%850
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