Skip to main content
BRD - Groupe Société Générale S.A. (BVB:BRD)
Romania flag Romania · Delayed Price · Currency is RON
23.85
+0.05 (0.21%)
At close: Dec 5, 2025

BVB:BRD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.6524.0023.6023.8523.850.21%27,945
Dec 4, 202523.2523.9522.7023.8023.802.37%166,289
Dec 3, 202522.9023.2522.6523.2523.251.53%144,521
Dec 2, 202522.2022.9022.2022.9022.902.00%261,598
Nov 28, 202522.1022.5021.9522.4522.451.58%197,892
Nov 27, 202522.0522.3022.0522.1022.10-0.45%51,599
Nov 26, 202522.1022.2521.9022.2022.200.68%125,284
Nov 25, 202521.7022.3521.7022.0522.051.61%35,184
Nov 24, 202521.6522.1021.6521.7021.700.23%104,781
Nov 21, 202521.9022.0021.3521.6521.65-1.37%116,010
Nov 20, 202522.3022.3021.9521.9521.95-0.90%33,824
Nov 19, 202522.7522.7522.0022.1522.15-2.21%21,659
Nov 18, 202522.4022.7522.3022.6522.650.67%53,907
Nov 17, 202522.4022.5021.9522.5022.500.45%113,158
Nov 14, 202522.1022.5022.0022.4022.401.36%95,458
Nov 13, 202522.0022.2021.9022.1022.100.45%49,123
Nov 12, 202521.3022.1021.3022.0022.003.29%114,265
Nov 11, 202521.2021.6521.1021.3021.300.47%101,734
Nov 10, 202521.5021.7021.1021.2021.20-2.08%51,625
Nov 7, 202521.7521.8521.4021.6521.65-0.92%24,677
Nov 6, 202521.8021.8521.7021.8521.850.23%47,331
Nov 5, 202521.7521.8021.5021.8021.800.69%56,863
Nov 4, 202521.6521.7521.5021.6521.65-160,498
Nov 3, 202521.6021.7021.5021.6521.65-31,669
Oct 31, 202521.4021.7021.4021.6521.65-0.23%55,198
Oct 30, 202521.3521.7521.2021.7021.701.40%10,918
Oct 29, 202521.7021.8021.3521.4021.40-1.83%19,335
Oct 28, 202521.6021.9021.2521.8021.800.93%71,889
Oct 27, 202521.7521.8021.3021.6021.60-0.92%62,139
Oct 24, 202521.7021.8021.5021.8021.800.23%71,643
Oct 23, 202521.7521.7521.7021.7521.75-40,926
Oct 22, 202521.6021.7521.5021.7521.750.69%57,748
Oct 21, 202521.5521.7021.5021.6021.600.47%31,647
Oct 20, 202521.6021.7021.4521.5021.50-0.46%35,214
Oct 17, 202521.6021.7021.5021.6021.60-0.46%39,033
Oct 16, 202521.5521.7521.5021.7021.700.23%54,792
Oct 15, 202521.6021.7021.4521.6521.650.23%23,149
Oct 14, 202521.3021.8521.2521.6021.601.65%101,188
Oct 13, 202521.3021.6021.1521.2521.25-1.85%26,449
Oct 10, 202521.5521.6521.3521.6521.650.46%24,529
Oct 9, 202521.3021.7021.1021.5521.550.94%44,925
Oct 8, 202521.0021.5020.9021.3521.350.71%20,792
Oct 7, 202521.0021.2020.7521.2021.20-20,637
Oct 6, 202520.9021.2520.5021.2021.20-46,818
Oct 3, 202520.9021.4020.9021.2021.200.95%29,051
Oct 2, 202520.6521.0020.6521.0021.001.45%73,657
Oct 1, 202520.7020.8020.3520.7020.70-21,544
Sep 30, 202520.3520.7020.1020.7020.701.72%214,908
Sep 29, 202520.0020.3519.8220.3520.350.99%42,425
Sep 26, 202520.0520.1519.8220.1520.150.50%46,185
Sep 25, 202519.9820.0519.8020.0520.051.26%45,266
Sep 24, 202519.9020.1019.8019.8019.800.51%33,195
Sep 23, 202519.9019.9819.7019.7019.70-1.50%52,504
Sep 22, 202519.8820.0519.8020.0020.001.01%92,739
Sep 19, 202519.8219.9419.7219.8019.80-0.50%33,438
Sep 18, 202519.8819.9619.7619.9019.900.10%17,184
Sep 17, 202519.8619.8819.7419.8819.880.61%60,006
Sep 16, 202519.7820.0019.7419.7619.76-1.20%15,248
Sep 15, 202519.9020.0519.7220.0020.000.50%19,139
Sep 12, 202519.8819.9619.6619.9019.900.10%53,753
Sep 11, 202519.9019.9019.6819.8819.88-15,115
Sep 10, 202519.7219.8819.7019.8819.880.81%26,416
Sep 9, 202520.0020.0019.7219.7219.72-0.50%31,511
Sep 8, 202520.0020.1019.7419.8219.82-0.90%9,153
Sep 5, 202520.1020.1519.7620.0020.00-18,086
Sep 4, 202519.7220.3019.7020.0020.001.52%1,041,216
Sep 3, 202519.6819.9019.5819.7019.70-0.20%76,819
Sep 2, 202519.5019.7419.4019.7419.740.30%28,341
Sep 1, 202519.7419.7419.4619.6819.68-0.30%21,652
Aug 29, 202519.7019.9019.5019.7419.741.02%18,996
Aug 28, 202519.5419.7419.5419.5419.54-0.31%5,999
Aug 27, 202519.8019.9019.5219.6019.60-1.01%12,661
Aug 26, 202519.8020.1019.7019.8019.800.20%78,181
Aug 25, 202519.4619.7619.4419.7619.761.54%69,434
Aug 22, 202519.5619.7019.4419.4619.46-0.41%23,321
Aug 21, 202519.8419.9019.5419.5419.54-2.01%37,459
Aug 20, 202519.7819.9419.5419.9419.942.05%17,012
Aug 19, 202519.7019.7219.5019.5419.54-0.81%48,163
Aug 18, 202519.8019.8219.6219.7019.70-0.61%14,724
Aug 14, 202519.8419.8419.6419.8219.820.10%33,260
Aug 13, 202519.8219.8219.6619.8019.800.81%47,669
Aug 12, 202519.9419.9619.6419.6419.64-1.50%78,804
Aug 11, 202520.1020.3019.9019.9419.94-1.77%64,435
Aug 8, 202520.1520.4019.9820.3020.300.74%132,890
Aug 7, 202519.8620.1519.8020.1520.151.46%185,223
Aug 6, 202519.7019.9619.6819.8619.860.10%100,724
Aug 5, 202519.7419.8819.7019.8419.840.71%35,392
Aug 4, 202519.7619.7619.6019.7019.70-0.30%80,101
Aug 1, 202519.7819.9619.5219.7619.76-0.20%21,898
Jul 31, 202519.8219.9019.6019.8019.800.51%33,494
Jul 30, 202519.8419.8419.5619.7019.70-0.71%61,742
Jul 29, 202519.5219.8419.4019.8419.841.33%150,731
Jul 28, 202519.5219.6419.4019.5819.580.31%47,531
Jul 25, 202519.4819.7019.4619.5219.52-0.41%79,272
Jul 24, 202519.6019.6019.4219.6019.60-15,483
Jul 23, 202519.5019.7019.2819.6019.600.51%77,678
Jul 22, 202519.5019.5019.2419.5019.50-49,400
Jul 21, 202519.5019.5819.3019.5019.50-61,010
Jul 18, 202519.3619.5019.3219.5019.500.52%33,073
Jul 17, 202519.3219.5219.2619.4019.400.52%59,120