Skip to main content
S.C. Bucur S.A. (BVB:BUCV)
Romania flag Romania · Delayed Price · Currency is RON
1.280
0.00 (0.00%)
At close: Mar 4, 2026

S.C. Bucur Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20261.221.281.211.281.28-1.54%15,192
Feb 27, 20261.361.361.301.301.30-5.11%11,220
Feb 26, 20261.371.371.371.371.37-4.20%700
Feb 25, 20261.431.431.371.431.43-1,916
Feb 24, 20261.431.431.431.431.43-18
Feb 23, 20261.391.431.391.431.432.88%3,035
Feb 20, 20261.381.391.381.391.392.21%3,495
Feb 18, 20261.341.391.341.361.361.49%9,441
Feb 17, 20261.341.341.341.341.34-5
Feb 16, 20261.251.341.251.341.344.69%24,529
Feb 13, 20261.271.281.271.281.28-1,123
Feb 11, 20261.261.281.261.281.281.59%9,300
Feb 10, 20261.241.261.241.261.261.61%2,150
Feb 9, 20261.161.241.161.241.24-13,750
Feb 2, 20261.161.241.161.241.246.90%350
Jan 30, 20261.161.161.161.161.16-7.94%800
Jan 29, 20261.251.261.251.261.26-3,800
Jan 28, 20261.251.261.251.261.260.80%2,000
Jan 27, 20261.211.251.211.251.253.31%7,957
Jan 26, 20261.181.221.181.211.215.22%11,807
Jan 22, 20261.151.151.151.151.15-200
Jan 21, 20261.151.151.151.151.15-3.36%10
Jan 20, 20261.171.191.171.191.19-306
Jan 19, 20261.171.191.171.191.191.71%835
Jan 16, 20261.181.181.171.171.174.46%2,765
Jan 14, 20261.141.141.121.121.12-5.08%2,600
Jan 12, 20261.131.181.131.181.185.36%6,500
Jan 5, 20261.121.121.121.121.12-27,143
Dec 30, 20251.121.121.121.121.12-15,419
Dec 19, 20251.151.151.121.121.12-2.61%35,000
Dec 18, 20251.151.151.151.151.15-1.71%700
Dec 17, 20251.151.171.141.171.170.86%3,434
Dec 16, 20251.141.161.131.161.16-1.69%22,790
Dec 9, 20251.161.181.161.181.181.72%4,522
Dec 4, 20251.151.161.151.161.161.75%1,300
Dec 3, 20251.141.141.141.141.141.79%2,000
Dec 2, 20251.131.131.121.121.12-0.88%2,300
Nov 28, 20251.131.131.131.131.13-700
Nov 27, 20251.131.131.131.131.130.89%1,200
Nov 24, 20251.121.121.121.121.12-5.08%4,034
Nov 21, 20251.141.181.091.181.183.51%33,973
Nov 20, 20251.111.171.111.141.141.79%116,730
Nov 19, 20251.101.121.101.121.121.82%32,049
Nov 18, 20251.101.101.101.101.10-1.79%5,259
Nov 17, 20251.121.121.121.121.120.90%1
Nov 14, 20251.111.111.111.111.11-2,500
Nov 13, 20251.111.111.111.111.11-0.89%1,500
Nov 12, 20251.121.121.121.121.120.90%5,574
Nov 11, 20251.091.111.091.111.114.72%43,500
Nov 10, 20251.051.061.051.061.06-2.75%4,000
Nov 5, 20251.091.091.051.091.09-2.68%27,709
Nov 3, 20251.121.121.121.121.12-2.61%14,426
Oct 30, 20251.151.151.151.151.154.55%300
Oct 29, 20251.161.181.101.101.10-5.98%30,308
Oct 28, 20251.191.191.101.171.17-0.85%11,026
Oct 27, 20251.121.181.121.181.186.31%19,220
Oct 24, 20251.031.121.031.111.117.77%115,430
Oct 22, 20251.031.031.031.031.030.98%500
Oct 20, 20251.031.041.021.021.020.99%9,281
Oct 17, 20251.011.011.011.011.01-3,000
Oct 16, 20251.031.031.011.011.011.00%3,428
Oct 14, 20251.031.031.001.001.00-2.91%1,000
Oct 13, 20251.011.061.001.031.031.98%97,344
Oct 10, 20251.011.011.011.011.011.00%100
Oct 9, 20251.001.001.001.001.003.63%8,045
Oct 8, 20251.001.000.970.970.97-3.50%4,393
Oct 3, 20250.971.000.971.001.003.09%848
Oct 2, 20250.970.970.970.970.97-57,514
Sep 29, 20250.971.020.970.970.97-30,927
Sep 24, 20250.960.970.960.970.972.11%2,400
Sep 23, 20250.950.950.950.950.951.06%3,850
Sep 22, 20250.950.950.940.940.94-2,123
Sep 12, 20250.940.940.940.940.94-1.05%1,100
Sep 10, 20250.920.960.910.950.950.53%124,620
Sep 5, 20250.950.950.950.950.952.72%80