Skip to main content
S.C. Bucur Obor S.A. (BVB:BUCU)
Romania flag Romania · Delayed Price · Currency is RON
1.830
+0.030 (1.67%)
At close: Apr 24, 2026

S.C. Bucur Obor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.751.831.741.831.83-1,015
Apr 24, 20261.821.831.741.831.831.67%452
Apr 23, 20261.761.831.741.801.80-1.64%1,832
Apr 21, 20261.801.851.751.831.831.67%2,842
Apr 20, 20261.851.851.801.801.80-2.70%1,766
Apr 17, 20261.851.851.801.851.85-0.54%1,003
Apr 14, 20261.861.861.861.861.86-0.53%140
Apr 9, 20261.781.871.781.871.870.54%514
Apr 8, 20261.821.861.751.861.861.64%685
Apr 7, 20261.831.831.831.831.830.55%54
Apr 6, 20261.821.821.781.821.824.60%606
Apr 3, 20261.811.811.741.741.74-3.33%5,038
Apr 2, 20261.791.801.731.801.80-1.64%2,709
Apr 1, 20261.781.871.741.831.83-3,412
Mar 31, 20261.781.831.781.831.83-2.14%1,100
Mar 30, 20261.901.901.871.871.872.75%58
Mar 27, 20261.841.841.821.821.82-1.09%4,460
Mar 26, 20261.801.921.781.841.84-4.17%5,728
Mar 25, 20261.921.921.861.921.92-3,401
Mar 24, 20261.881.921.881.921.921.59%658
Mar 23, 20261.911.931.831.891.89-1.05%3,023
Mar 20, 20261.921.921.791.911.91-0.52%444
Mar 19, 20261.921.921.921.921.925.49%20
Mar 18, 20261.861.931.821.821.82-2.67%5,387
Mar 17, 20261.811.871.811.871.873.89%4,371
Mar 12, 20261.801.801.751.801.80-0.55%735
Mar 11, 20261.811.811.811.811.81-662
Mar 10, 20261.811.811.811.811.81-15
Mar 9, 20261.821.821.811.811.81-266
Mar 6, 20261.721.811.701.811.81-0.55%901
Mar 4, 20261.801.821.751.821.820.55%521
Mar 3, 20261.801.851.771.811.81-2.16%7,344
Mar 2, 20261.791.851.791.851.85-253
Feb 27, 20261.821.851.821.851.85-1,738
Feb 26, 20261.851.851.851.851.85-1.60%412
Feb 24, 20261.881.881.881.881.88-1,241
Feb 23, 20261.881.881.881.881.88-0.53%1,169
Feb 20, 20261.891.891.851.891.892.16%228
Feb 19, 20261.851.851.851.851.85-1,540
Feb 18, 20261.851.851.851.851.85-355
Feb 17, 20261.851.891.851.851.85-2.12%3,703
Feb 16, 20261.891.891.891.891.891.61%1,200
Feb 13, 20261.861.861.861.861.86-792
Feb 12, 20261.851.861.851.861.860.54%591
Feb 11, 20261.901.901.791.851.85-2.63%13,355
Feb 10, 20261.881.901.801.901.901.06%4,508
Feb 9, 20261.941.941.881.881.88-3.09%3,769
Feb 5, 20261.941.941.941.941.94-138
Feb 4, 20261.941.941.941.941.943.74%200
Feb 3, 20261.871.871.871.871.87-3.61%199
Feb 2, 20261.941.941.861.941.94-1,074
Jan 30, 20261.871.941.871.941.940.52%653
Jan 29, 20261.931.931.931.931.93-1,985
Jan 28, 20261.931.931.921.931.930.52%523
Jan 27, 20261.931.931.871.921.921.05%225
Jan 26, 20261.901.931.861.901.90-1,302
Jan 23, 20261.901.931.901.901.90-1.55%2,056
Jan 22, 20261.861.931.861.931.93-1,242
Jan 20, 20261.841.931.841.931.930.52%973
Jan 19, 20261.871.931.781.921.921.59%7,742
Jan 16, 20261.861.931.861.891.89-2.58%3,411
Jan 15, 20261.951.961.861.941.94-0.51%4,888
Jan 14, 20261.931.951.921.951.952.09%570
Jan 13, 20261.971.971.911.911.91-2.05%8,507
Jan 12, 20261.901.951.901.951.950.52%13,195
Jan 9, 20261.911.941.911.941.94-101
Jan 8, 20261.901.941.901.941.94-1,168
Dec 30, 20251.941.941.891.941.94-539
Dec 29, 20251.941.951.941.941.94-5,002
Dec 23, 20251.941.941.901.941.94-1.02%889
Dec 22, 20251.971.971.961.961.96-0.51%296
Dec 19, 20251.931.981.921.971.97-0.51%3,250
Dec 18, 20251.981.981.961.981.98-2,334
Dec 17, 20251.981.981.981.981.980.51%13
Dec 16, 20251.961.971.961.971.970.51%729
Dec 15, 20251.901.961.901.961.96-0.51%13,692
Dec 12, 20251.921.971.901.971.971.03%4,926
Dec 11, 20251.931.951.931.951.951.04%952
Dec 10, 20251.931.931.911.931.93-1,863
Dec 9, 20251.951.951.911.931.93-1.03%568
Dec 5, 20251.951.951.951.951.95-0.51%925
Dec 2, 20251.911.961.911.961.962.62%972
Nov 28, 20251.951.971.911.911.91-3.54%2,588
Nov 27, 20251.901.991.891.981.981.54%9,828
Nov 26, 20251.951.951.941.951.95-281
Nov 25, 20251.901.971.871.951.950.52%1,008
Nov 24, 20251.951.951.941.941.94-1.02%150
Nov 21, 20251.991.991.901.961.96-1.51%547
Nov 20, 20251.892.001.821.991.995.29%13,527
Nov 19, 20251.821.901.821.891.892.16%10,040
Nov 18, 20251.921.931.821.851.85-3.65%12,390
Nov 17, 20251.941.941.891.921.92-1.54%5,239
Nov 14, 20251.951.961.901.951.95-0.51%9,909
Nov 13, 20251.941.961.941.961.961.03%5,482
Nov 12, 20252.002.001.901.941.94-3.00%5,855
Nov 11, 20252.042.081.942.002.00-1.96%9,654
Nov 10, 20252.122.121.902.042.04-3.77%13,287
Nov 7, 20252.102.122.102.122.122.91%1,946
Nov 6, 20252.082.082.062.062.06-8,090
Nov 5, 20252.002.081.912.062.06-2.83%30,633