Skip to main content
S.C. Bermas S.A. (BVB:BRM)
Romania flag Romania · Delayed Price · Currency is RON
2.600
0.00 (0.00%)
At close: Dec 3, 2025

S.C. Bermas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.602.602.602.602.60-7
Dec 3, 20252.602.602.602.602.600.78%12
Nov 27, 20252.462.582.462.582.585.74%250
Nov 26, 20252.582.582.442.442.44-4.69%37
Nov 25, 20252.442.562.442.562.56-0.78%1,042
Nov 19, 20252.462.582.462.582.580.78%33
Nov 18, 20252.562.562.562.562.564.07%100
Nov 17, 20252.522.522.462.462.46-3.91%140
Nov 12, 20252.462.562.462.562.564.07%120
Nov 11, 20252.482.502.462.462.46-4.65%591
Nov 7, 20252.582.582.582.582.583.20%200
Nov 6, 20252.482.582.482.502.50-3.85%273
Nov 5, 20252.502.602.482.602.604.00%302
Nov 4, 20252.502.502.502.502.50-3.85%5
Nov 3, 20252.602.602.602.602.60-50
Oct 28, 20252.602.602.602.602.60-100
Oct 24, 20252.502.602.502.602.600.78%101
Oct 23, 20252.582.582.502.582.58-0.77%71
Oct 22, 20252.602.602.602.602.603.17%100
Oct 21, 20252.542.542.522.522.52-0.79%320
Oct 20, 20252.602.602.542.542.54-2.31%170
Oct 17, 20252.602.602.602.602.60-150
Oct 16, 20252.602.602.602.602.602.36%13
Oct 13, 20252.542.542.542.542.54-3.79%170
Oct 10, 20252.642.642.642.642.643.94%15
Oct 9, 20252.542.542.542.542.54-399
Oct 7, 20252.562.562.542.542.54-2.31%839
Oct 6, 20252.602.602.602.602.60-948
Oct 3, 20252.562.602.562.602.60-53
Oct 1, 20252.602.602.602.602.60-389
Sep 30, 20252.602.602.602.602.60-4,000
Sep 29, 20252.542.602.542.602.60-3,018
Sep 26, 20252.602.602.602.602.60-1,000
Sep 25, 20252.602.602.602.602.602.36%1,997
Sep 24, 20252.602.602.542.542.54-2.31%2,083
Sep 23, 20252.602.602.602.602.60-991
Sep 22, 20252.602.602.602.602.60-1.52%9
Sep 19, 20252.642.642.642.642.64-26
Sep 18, 20252.642.642.642.642.64-42
Sep 17, 20252.542.642.542.642.641.54%170
Sep 15, 20252.602.602.602.602.602.36%1,077
Sep 12, 20252.602.602.542.542.54-2.31%388
Sep 11, 20252.602.602.602.602.60-496
Sep 10, 20252.602.602.602.602.60-500
Sep 9, 20252.602.602.602.602.600.78%107
Sep 8, 20252.582.582.582.582.58-0.77%400
Sep 4, 20252.602.602.602.602.60-980
Sep 3, 20252.642.642.602.602.602.36%70
Sep 2, 20252.582.602.542.542.54-1.55%9,323
Sep 1, 20252.542.582.542.582.581.57%210
Aug 29, 20252.602.602.542.542.54-6,532
Aug 27, 20252.542.542.542.542.54-2,088
Aug 26, 20252.542.542.542.542.54-2.31%59
Aug 25, 20252.602.602.602.602.60-40
Aug 22, 20252.542.602.522.602.60-210
Aug 20, 20252.602.602.602.602.60-205
Aug 19, 20252.602.602.542.602.602.36%544
Aug 18, 20252.542.602.542.542.54-2.31%97
Aug 12, 20252.542.602.502.602.600.78%797
Aug 11, 20252.582.582.582.582.58-95
Aug 8, 20252.582.582.582.582.58-210
Aug 7, 20252.582.582.582.582.581.57%250
Aug 6, 20252.582.582.502.542.54-1.55%84
Aug 4, 20252.582.582.582.582.58-14
Aug 1, 20252.502.582.502.582.583.20%3,782
Jul 31, 20252.602.602.502.502.50-1,124
Jul 30, 20252.502.502.502.502.50-3.85%1,513
Jul 28, 20252.602.602.602.602.60-40
Jul 25, 20252.582.602.582.602.604.00%319
Jul 24, 20252.502.502.502.502.50-2,000
Jul 23, 20252.502.642.502.502.50-3,100
Jul 22, 20252.582.602.502.502.50-3.10%401
Jul 21, 20252.602.602.462.582.58-0.77%1,020
Jul 18, 20252.602.602.602.602.60-70
Jul 17, 20252.602.602.502.602.60-1,072
Jul 16, 20252.602.622.502.602.60-521
Jul 15, 20252.602.602.522.602.53-412
Jul 14, 20252.602.602.602.602.53-184
Jul 11, 20252.602.602.602.602.53-537
Jul 10, 20252.602.602.602.602.53-370
Jul 9, 20252.602.602.602.602.53-30
Jul 8, 20252.602.602.602.602.53-9
Jul 7, 20252.602.602.602.602.53-138
Jul 4, 20252.602.602.602.602.53-166
Jul 3, 20252.582.602.582.602.53-188
Jul 2, 20252.642.642.602.602.53-1.52%194
Jul 1, 20252.602.642.602.642.57-117
Jun 30, 20252.642.642.642.642.571.54%320
Jun 27, 20252.602.602.602.602.532.36%906
Jun 26, 20252.542.542.542.542.47-2.31%50
Jun 25, 20252.602.602.602.602.53-0.76%695
Jun 24, 20252.522.622.502.622.550.77%282
Jun 20, 20252.602.602.602.602.53-137
Jun 19, 20252.602.602.602.602.53-56
Jun 17, 20252.602.602.502.602.53-208
Jun 16, 20252.602.602.602.602.53-255
Jun 13, 20252.602.602.602.602.53-230
Jun 12, 20252.602.602.502.602.53-172
Jun 10, 20252.602.602.442.602.53-25,474
Jun 6, 20252.602.602.602.602.53-50