S.C. Bucur Obor S.A. (BVB:BUCU)
Romania
· Delayed Price · Currency is RON 1.960
0.00 (0.00%)
At close: Dec 2, 2025
S.C. Bucur Obor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.51% | 925 |
| Dec 2, 2025 | 1.91 | 1.96 | 1.91 | 1.96 | 1.96 | 2.62% | 972 |
| Nov 28, 2025 | 1.95 | 1.97 | 1.91 | 1.91 | 1.91 | -3.54% | 2,588 |
| Nov 27, 2025 | 1.90 | 1.99 | 1.89 | 1.98 | 1.98 | 1.54% | 9,828 |
| Nov 26, 2025 | 1.95 | 1.95 | 1.94 | 1.95 | 1.95 | - | 281 |
| Nov 25, 2025 | 1.90 | 1.97 | 1.87 | 1.95 | 1.95 | 0.52% | 1,008 |
| Nov 24, 2025 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | -1.02% | 150 |
| Nov 21, 2025 | 1.99 | 1.99 | 1.90 | 1.96 | 1.96 | -1.51% | 547 |
| Nov 20, 2025 | 1.89 | 2.00 | 1.82 | 1.99 | 1.99 | 5.29% | 13,527 |
| Nov 19, 2025 | 1.82 | 1.90 | 1.82 | 1.89 | 1.89 | 2.16% | 10,040 |
| Nov 18, 2025 | 1.92 | 1.93 | 1.82 | 1.85 | 1.85 | -3.65% | 12,390 |
| Nov 17, 2025 | 1.94 | 1.94 | 1.89 | 1.92 | 1.92 | -1.54% | 5,239 |
| Nov 14, 2025 | 1.95 | 1.96 | 1.90 | 1.95 | 1.95 | -0.51% | 9,909 |
| Nov 13, 2025 | 1.94 | 1.96 | 1.94 | 1.96 | 1.96 | 1.03% | 5,482 |
| Nov 12, 2025 | 2.00 | 2.00 | 1.90 | 1.94 | 1.94 | -3.00% | 5,855 |
| Nov 11, 2025 | 2.04 | 2.08 | 1.94 | 2.00 | 2.00 | -1.96% | 9,654 |
| Nov 10, 2025 | 2.12 | 2.12 | 1.90 | 2.04 | 2.04 | -3.77% | 13,287 |
| Nov 7, 2025 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | 2.91% | 1,946 |
| Nov 6, 2025 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | - | 8,090 |
| Nov 5, 2025 | 2.00 | 2.08 | 1.91 | 2.06 | 2.06 | -2.83% | 30,633 |
| Nov 4, 2025 | 2.92 | 2.96 | 2.10 | 2.12 | 2.12 | -29.33% | 166,407 |
| Nov 3, 2025 | 3.16 | 3.20 | 2.92 | 3.00 | 3.00 | -5.06% | 4,622 |
| Oct 31, 2025 | 2.80 | 3.20 | 2.80 | 3.16 | 3.16 | 12.86% | 7,399 |
| Oct 30, 2025 | 2.98 | 2.98 | 2.80 | 2.80 | 2.80 | -9.68% | 4,968 |
| Oct 29, 2025 | 3.10 | 3.10 | 2.96 | 3.10 | 3.10 | -0.64% | 91 |
| Oct 28, 2025 | 3.16 | 3.16 | 2.90 | 3.12 | 3.12 | -0.64% | 5,866 |
| Oct 27, 2025 | 3.16 | 3.18 | 2.96 | 3.14 | 3.14 | 4.67% | 2,621 |
| Oct 24, 2025 | 3.28 | 3.28 | 3.00 | 3.00 | 3.00 | -8.54% | 3,221 |
| Oct 23, 2025 | 3.48 | 3.48 | 3.00 | 3.28 | 3.28 | -5.75% | 12,794 |
| Oct 22, 2025 | 3.40 | 3.50 | 3.40 | 3.48 | 3.48 | - | 798 |
| Oct 21, 2025 | 3.72 | 3.72 | 3.48 | 3.48 | 3.48 | -6.45% | 3,683 |
| Oct 20, 2025 | 3.98 | 3.98 | 3.60 | 3.72 | 3.72 | -2.11% | 4,631 |
| Oct 17, 2025 | 4.20 | 4.20 | 3.80 | 3.80 | 3.80 | -15.18% | 6,210 |
| Oct 16, 2025 | 4.52 | 5.80 | 3.88 | 4.48 | 4.48 | -0.88% | 19,249 |
| Oct 15, 2025 | 3.60 | 4.52 | 3.60 | 4.52 | 4.52 | 29.89% | 16,328 |
| Oct 14, 2025 | 2.80 | 3.66 | 2.80 | 3.48 | 3.48 | 23.40% | 18,279 |
| Oct 13, 2025 | 2.48 | 3.10 | 2.48 | 2.82 | 2.82 | -20.34% | 13,221 |
| Oct 10, 2025 | 3.60 | 3.60 | 3.54 | 3.54 | 3.54 | -29.90% | 5,319 |
| Oct 9, 2025 | 7.05 | 7.05 | 5.05 | 5.05 | 5.05 | -29.37% | 3,620 |
| Oct 8, 2025 | 6.80 | 7.30 | 6.50 | 7.15 | 7.15 | 26.55% | 11,735 |
| Oct 7, 2025 | 4.50 | 5.65 | 4.50 | 5.65 | 5.65 | 29.00% | 4,458 |
| Oct 6, 2025 | 3.38 | 4.38 | 3.38 | 4.38 | 4.38 | 29.59% | 4,454 |
| Oct 3, 2025 | 3.92 | 3.92 | 3.12 | 3.38 | 3.38 | 11.18% | 4,213 |
| Oct 2, 2025 | 2.38 | 3.04 | 2.38 | 3.04 | 3.04 | 29.91% | 8,514 |
| Sep 30, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 2.63% | 160 |
| Sep 29, 2025 | 2.28 | 2.38 | 2.28 | 2.28 | 2.28 | 4.59% | 850 |
| Sep 26, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -1.80% | 44 |
| Sep 24, 2025 | 2.24 | 2.24 | 2.22 | 2.22 | 2.22 | -1.77% | 9 |
| Sep 23, 2025 | 2.02 | 2.26 | 1.95 | 2.26 | 2.26 | 11.88% | 1,381 |
| Sep 22, 2025 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | -0.98% | 668 |
| Sep 18, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 1,992 |
| Sep 17, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -3.77% | 30 |
| Sep 15, 2025 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | - | 200 |
| Sep 12, 2025 | 2.08 | 2.12 | 1.85 | 2.12 | 2.12 | 6.00% | 4,170 |
| Sep 11, 2025 | 2.30 | 2.30 | 2.00 | 2.00 | 2.00 | -14.53% | 1,103 |
| Sep 10, 2025 | 2.30 | 2.34 | 2.16 | 2.34 | 2.34 | -2.50% | 599 |
| Sep 9, 2025 | 2.38 | 2.40 | 2.38 | 2.40 | 2.40 | -2.44% | 300 |
| Sep 4, 2025 | 2.12 | 2.46 | 2.12 | 2.46 | 2.46 | -3.15% | 25 |
| Sep 3, 2025 | 2.50 | 2.54 | 2.50 | 2.54 | 2.54 | 5.83% | 234 |
| Sep 2, 2025 | 2.34 | 2.40 | 2.34 | 2.40 | 2.40 | -6.98% | 570 |
| Sep 1, 2025 | 2.68 | 2.72 | 2.20 | 2.58 | 2.58 | 22.86% | 3,201 |
| Aug 29, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -84.89% | 3,356 |
| Aug 28, 2025 | 13.00 | 13.90 | 13.00 | 13.90 | 13.90 | 17.80% | 1,215 |
| Aug 27, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -13.24% | 30 |
| Aug 26, 2025 | 10.70 | 13.60 | 10.00 | 13.60 | 13.60 | 19.30% | 49,187 |
| Aug 25, 2025 | 11.70 | 11.70 | 11.40 | 11.40 | 11.40 | -2.56% | 2,918 |
| Aug 22, 2025 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | -2.50% | 400 |
| Aug 19, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.69% | 100 |
| Aug 18, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.67% | 425 |
| Aug 14, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.69% | 150 |
| Aug 13, 2025 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | -1.67% | 4,500 |
| Aug 11, 2025 | 11.60 | 12.00 | 11.60 | 12.00 | 12.00 | 5.26% | 2,842 |
| Aug 7, 2025 | 12.00 | 12.00 | 11.40 | 11.40 | 11.40 | -5.00% | 501 |
| Aug 6, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2.56% | 80 |
| Aug 5, 2025 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | -2.50% | 289 |
| Aug 4, 2025 | 12.50 | 12.50 | 12.00 | 12.00 | 12.00 | -6.98% | 1,107 |
| Aug 1, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.53% | 59 |
| Jul 31, 2025 | 13.60 | 13.60 | 13.10 | 13.10 | 13.10 | -3.68% | 180 |
| Jul 30, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.45% | 39 |
| Jul 23, 2025 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | 1.47% | 104 |
| Jul 22, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.16% | 130 |
| Jul 21, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 186 |
| Jul 18, 2025 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | 7.75% | 250 |
| Jul 17, 2025 | 15.30 | 15.40 | 12.90 | 12.90 | 12.90 | -15.69% | 860 |
| Jul 16, 2025 | 13.70 | 15.30 | 13.60 | 15.30 | 15.30 | -1.29% | 118 |
| Jul 15, 2025 | 13.20 | 15.50 | 13.20 | 15.50 | 15.50 | -0.64% | 2 |
| Jul 14, 2025 | 15.80 | 15.80 | 14.70 | 15.60 | 15.60 | -1.27% | 178 |
| Jul 11, 2025 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | 5.33% | 527 |
| Jul 10, 2025 | 15.80 | 16.10 | 15.00 | 15.00 | 15.00 | -4.46% | 215 |
| Jul 9, 2025 | 15.00 | 15.70 | 14.40 | 15.70 | 15.70 | 6.08% | 706 |
| Jul 8, 2025 | 14.90 | 14.90 | 13.20 | 14.80 | 14.80 | 28.70% | 10,922 |
| Jun 27, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 5,246 |
| Jun 26, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 145 |
| Jun 25, 2025 | 12.00 | 12.00 | 11.50 | 11.50 | 11.50 | -4.96% | 707 |
| Jun 23, 2025 | 12.40 | 12.50 | 11.80 | 12.10 | 12.10 | -10.37% | 858 |
| Jun 18, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 245 |
| Jun 17, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.17% | 100 |
| Jun 12, 2025 | 12.40 | 13.80 | 12.40 | 13.80 | 13.80 | 15.97% | 500 |