Skip to main content
S.C. Bermas S.A. (BVB:BRM)
Romania flag Romania · Delayed Price · Currency is RON
2.300
-0.120 (-4.96%)
At close: Apr 27, 2026

S.C. Bermas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.302.302.302.302.30-250
Apr 27, 20262.302.302.302.302.30-4.96%1,000
Apr 24, 20262.342.422.342.422.427.08%1,446
Apr 23, 20262.362.362.262.262.26-4.24%4,602
Apr 20, 20262.362.362.362.362.364.42%1
Apr 16, 20262.282.282.262.262.26-4.24%201
Apr 15, 20262.242.362.242.362.362.61%480
Apr 14, 20262.302.302.302.302.30-61
Apr 9, 20262.302.302.302.302.30-284
Apr 8, 20262.302.302.302.302.30-250
Apr 6, 20262.302.302.142.302.30-621
Apr 2, 20262.282.302.282.302.300.88%870
Apr 1, 20262.282.282.282.282.28-120
Mar 31, 20262.282.282.282.282.286.54%29
Mar 27, 20262.202.202.142.142.14-6.14%100
Mar 26, 20262.202.282.202.282.283.64%114
Mar 25, 20262.202.202.202.202.20-30
Mar 24, 20262.202.202.202.202.20-4.35%721
Mar 23, 20262.302.302.302.302.30-1.71%506
Mar 20, 20262.342.342.342.342.342.63%133
Mar 18, 20262.282.282.282.282.28-2.56%1,238
Mar 17, 20262.342.342.342.342.340.86%250
Mar 16, 20262.322.322.322.322.32-194
Mar 13, 20262.322.322.322.322.321.75%20
Mar 12, 20262.282.282.282.282.28-2.56%40
Mar 11, 20262.342.342.342.342.34-0.85%275
Mar 10, 20262.362.362.162.362.36-865
Mar 9, 20262.162.362.142.362.36-0.84%196
Mar 6, 20262.382.382.382.382.381.71%250
Mar 4, 20262.342.342.342.342.34-1.68%18
Mar 2, 20262.382.382.382.382.38-14
Feb 27, 20262.282.382.042.382.387.21%2,035
Feb 26, 20262.322.322.222.222.22-6.72%1,130
Feb 25, 20262.222.382.182.382.38-1.65%660
Feb 23, 20262.422.422.422.422.42-230
Feb 20, 20262.422.422.422.422.423.42%12
Feb 18, 20262.342.342.342.342.34-686
Feb 17, 20262.302.342.242.342.340.86%4,183
Feb 16, 20262.322.322.322.322.32-108
Feb 13, 20262.322.322.322.322.322.65%192
Feb 12, 20262.322.322.262.262.26-2.59%600
Feb 11, 20262.322.322.322.322.32-12
Feb 10, 20262.322.322.322.322.32-58
Feb 5, 20262.342.342.222.322.320.87%297
Feb 4, 20262.302.302.302.302.300.88%30
Feb 3, 20262.262.282.262.282.280.88%385
Feb 2, 20262.302.302.242.262.26-1.74%2,293
Jan 30, 20262.402.402.302.302.30-4.17%190
Jan 29, 20262.322.402.302.402.40-0.83%1,405
Jan 28, 20262.322.422.322.422.420.83%606
Jan 26, 20262.362.402.322.402.401.69%1,301
Jan 23, 20262.402.482.302.362.36-5.60%7,269
Jan 22, 20262.522.522.502.502.50-1.57%520
Jan 20, 20262.542.542.542.542.54-6
Jan 19, 20262.542.542.422.542.54-690
Jan 16, 20262.542.542.542.542.544.96%244
Jan 15, 20262.542.542.422.422.42-4.72%2,391
Jan 14, 20262.422.542.422.542.54-0.78%583
Jan 12, 20262.562.562.562.562.56-0.78%250
Jan 9, 20262.582.582.482.582.583.20%2,589
Jan 8, 20262.502.502.502.502.50-3.10%500
Dec 29, 20252.502.582.502.582.58-201
Dec 19, 20252.582.582.582.582.58-115
Dec 17, 20252.582.582.582.582.58-200
Dec 16, 20252.562.582.462.582.58-0.77%1,651
Dec 15, 20252.602.602.562.602.60-154
Dec 12, 20252.602.602.602.602.60-1,102
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