S.C. Bucur Obor S.A. (BVB:BUCU)
Romania
· Delayed Price · Currency is RON 1.810
-0.010 (-0.55%)
At close: Mar 6, 2026
S.C. Bucur Obor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.72 | 1.81 | 1.70 | 1.81 | 1.81 | -0.55% | 901 |
| Mar 4, 2026 | 1.80 | 1.82 | 1.75 | 1.82 | 1.82 | 0.55% | 521 |
| Mar 3, 2026 | 1.80 | 1.85 | 1.77 | 1.81 | 1.81 | -2.16% | 7,344 |
| Mar 2, 2026 | 1.79 | 1.85 | 1.79 | 1.85 | 1.85 | - | 253 |
| Feb 27, 2026 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | - | 1,738 |
| Feb 26, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.60% | 412 |
| Feb 24, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 1,241 |
| Feb 23, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.53% | 1,169 |
| Feb 20, 2026 | 1.89 | 1.89 | 1.85 | 1.89 | 1.89 | 2.16% | 228 |
| Feb 19, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 1,540 |
| Feb 18, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 355 |
| Feb 17, 2026 | 1.85 | 1.89 | 1.85 | 1.85 | 1.85 | -2.12% | 3,703 |
| Feb 16, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.61% | 1,200 |
| Feb 13, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 792 |
| Feb 12, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 0.54% | 591 |
| Feb 11, 2026 | 1.90 | 1.90 | 1.79 | 1.85 | 1.85 | -2.63% | 13,355 |
| Feb 10, 2026 | 1.88 | 1.90 | 1.80 | 1.90 | 1.90 | 1.06% | 4,508 |
| Feb 9, 2026 | 1.94 | 1.94 | 1.88 | 1.88 | 1.88 | -3.09% | 3,769 |
| Feb 5, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 138 |
| Feb 4, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 3.74% | 200 |
| Feb 3, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -3.61% | 199 |
| Feb 2, 2026 | 1.94 | 1.94 | 1.86 | 1.94 | 1.94 | - | 1,074 |
| Jan 30, 2026 | 1.87 | 1.94 | 1.87 | 1.94 | 1.94 | 0.52% | 653 |
| Jan 29, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | 1,985 |
| Jan 28, 2026 | 1.93 | 1.93 | 1.92 | 1.93 | 1.93 | 0.52% | 523 |
| Jan 27, 2026 | 1.93 | 1.93 | 1.87 | 1.92 | 1.92 | 1.05% | 225 |
| Jan 26, 2026 | 1.90 | 1.93 | 1.86 | 1.90 | 1.90 | - | 1,302 |
| Jan 23, 2026 | 1.90 | 1.93 | 1.90 | 1.90 | 1.90 | -1.55% | 2,056 |
| Jan 22, 2026 | 1.86 | 1.93 | 1.86 | 1.93 | 1.93 | - | 1,242 |
| Jan 20, 2026 | 1.84 | 1.93 | 1.84 | 1.93 | 1.93 | 0.52% | 973 |
| Jan 19, 2026 | 1.87 | 1.93 | 1.78 | 1.92 | 1.92 | 1.59% | 7,742 |
| Jan 16, 2026 | 1.86 | 1.93 | 1.86 | 1.89 | 1.89 | -2.58% | 3,411 |
| Jan 15, 2026 | 1.95 | 1.96 | 1.86 | 1.94 | 1.94 | -0.51% | 4,888 |
| Jan 14, 2026 | 1.93 | 1.95 | 1.92 | 1.95 | 1.95 | 2.09% | 570 |
| Jan 13, 2026 | 1.97 | 1.97 | 1.91 | 1.91 | 1.91 | -2.05% | 8,507 |
| Jan 12, 2026 | 1.90 | 1.95 | 1.90 | 1.95 | 1.95 | 0.52% | 13,195 |
| Jan 9, 2026 | 1.91 | 1.94 | 1.91 | 1.94 | 1.94 | - | 101 |
| Jan 8, 2026 | 1.90 | 1.94 | 1.90 | 1.94 | 1.94 | - | 1,168 |
| Dec 30, 2025 | 1.94 | 1.94 | 1.89 | 1.94 | 1.94 | - | 539 |
| Dec 29, 2025 | 1.94 | 1.95 | 1.94 | 1.94 | 1.94 | - | 5,002 |
| Dec 23, 2025 | 1.94 | 1.94 | 1.90 | 1.94 | 1.94 | -1.02% | 889 |
| Dec 22, 2025 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | -0.51% | 296 |
| Dec 19, 2025 | 1.93 | 1.98 | 1.92 | 1.97 | 1.97 | -0.51% | 3,250 |
| Dec 18, 2025 | 1.98 | 1.98 | 1.96 | 1.98 | 1.98 | - | 2,334 |
| Dec 17, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.51% | 13 |
| Dec 16, 2025 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | 0.51% | 729 |
| Dec 15, 2025 | 1.90 | 1.96 | 1.90 | 1.96 | 1.96 | -0.51% | 13,692 |
| Dec 12, 2025 | 1.92 | 1.97 | 1.90 | 1.97 | 1.97 | 1.03% | 4,926 |
| Dec 11, 2025 | 1.93 | 1.95 | 1.93 | 1.95 | 1.95 | 1.04% | 952 |
| Dec 10, 2025 | 1.93 | 1.93 | 1.91 | 1.93 | 1.93 | - | 1,863 |
| Dec 9, 2025 | 1.95 | 1.95 | 1.91 | 1.93 | 1.93 | -1.03% | 568 |
| 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 |