S.C. Bucur S.A. (BVB:BUCV)
Romania
· Delayed Price · Currency is RON 1.300
+0.010 (0.78%)
At close: Apr 24, 2026
S.C. Bucur Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 3,450 |
| Apr 23, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 830 |
| Apr 22, 2026 | 1.22 | 1.29 | 1.22 | 1.29 | 1.29 | 5.74% | 8,250 |
| Apr 21, 2026 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 4.27% | 34,356 |
| Apr 20, 2026 | 1.20 | 1.20 | 1.16 | 1.17 | 1.17 | -2.50% | 6,572 |
| Apr 16, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | 700 |
| Apr 15, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 2.52% | 109 |
| Apr 6, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -1.65% | 6,280 |
| Apr 3, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 3 |
| Apr 2, 2026 | 1.28 | 1.28 | 1.20 | 1.20 | 1.20 | -1.64% | 2,018 |
| Mar 31, 2026 | 1.22 | 1.27 | 1.20 | 1.22 | 1.22 | -3.17% | 15,550 |
| Mar 30, 2026 | 1.27 | 1.33 | 1.26 | 1.26 | 1.26 | 3.28% | 11,220 |
| Mar 27, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -5.43% | 6,704 |
| Mar 26, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 1.57% | 1,955 |
| Mar 25, 2026 | 1.24 | 1.30 | 1.24 | 1.27 | 1.27 | 4.10% | 7,400 |
| Mar 23, 2026 | 1.24 | 1.24 | 1.17 | 1.22 | 1.22 | -2.40% | 6,100 |
| Mar 20, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | - | 1,700 |
| Mar 19, 2026 | 1.33 | 1.33 | 1.24 | 1.25 | 1.25 | -10.71% | 5,173 |
| Mar 18, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -2.10% | 765 |
| Mar 17, 2026 | 1.39 | 1.43 | 1.39 | 1.43 | 1.43 | 2.88% | 7,784 |
| Mar 16, 2026 | 1.40 | 1.40 | 1.36 | 1.39 | 1.39 | 8.59% | 10,648 |
| Mar 11, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 500 |
| Mar 10, 2026 | 1.23 | 1.28 | 1.23 | 1.28 | 1.28 | - | 5,018 |
| Mar 4, 2026 | 1.22 | 1.28 | 1.21 | 1.28 | 1.28 | -1.54% | 15,192 |
| Feb 27, 2026 | 1.36 | 1.36 | 1.30 | 1.30 | 1.30 | -5.11% | 11,220 |
| Feb 26, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -4.20% | 700 |
| Feb 25, 2026 | 1.43 | 1.43 | 1.37 | 1.43 | 1.43 | - | 1,916 |
| Feb 24, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 18 |
| Feb 23, 2026 | 1.39 | 1.43 | 1.39 | 1.43 | 1.43 | 2.88% | 3,035 |
| Feb 20, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 2.21% | 3,495 |
| Feb 18, 2026 | 1.34 | 1.39 | 1.34 | 1.36 | 1.36 | 1.49% | 9,441 |
| Feb 17, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 5 |
| Feb 16, 2026 | 1.25 | 1.34 | 1.25 | 1.34 | 1.34 | 4.69% | 24,529 |
| Feb 13, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | - | 1,123 |
| Feb 11, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 1.59% | 9,300 |
| Feb 10, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 1.61% | 2,150 |
| Feb 9, 2026 | 1.16 | 1.24 | 1.16 | 1.24 | 1.24 | - | 13,750 |
| Feb 2, 2026 | 1.16 | 1.24 | 1.16 | 1.24 | 1.24 | 6.90% | 350 |
| Jan 30, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -7.94% | 800 |
| Jan 29, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | - | 3,800 |
| Jan 28, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 2,000 |
| Jan 27, 2026 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | 3.31% | 7,957 |
| Jan 26, 2026 | 1.18 | 1.22 | 1.18 | 1.21 | 1.21 | 5.22% | 11,807 |
| Jan 22, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 200 |
| Jan 21, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -3.36% | 10 |
| Jan 20, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | - | 306 |
| Jan 19, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 1.71% | 835 |
| Jan 16, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | 4.46% | 2,765 |
| Jan 14, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -5.08% | 2,600 |
| Jan 12, 2026 | 1.13 | 1.18 | 1.13 | 1.18 | 1.18 | 5.36% | 6,500 |
| Jan 5, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 27,143 |
| Dec 30, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 15,419 |
| Dec 19, 2025 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -2.61% | 35,000 |
| Dec 18, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.71% | 700 |
| Dec 17, 2025 | 1.15 | 1.17 | 1.14 | 1.17 | 1.17 | 0.86% | 3,434 |
| Dec 16, 2025 | 1.14 | 1.16 | 1.13 | 1.16 | 1.16 | -1.69% | 22,790 |
| Dec 9, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.72% | 4,522 |
| Dec 4, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 1.75% | 1,300 |
| Dec 3, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.79% | 2,000 |
| Dec 2, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 2,300 |
| Nov 28, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 700 |
| Nov 27, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | 1,200 |
| Nov 24, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -5.08% | 4,034 |
| Nov 21, 2025 | 1.14 | 1.18 | 1.09 | 1.18 | 1.18 | 3.51% | 33,973 |
| Nov 20, 2025 | 1.11 | 1.17 | 1.11 | 1.14 | 1.14 | 1.79% | 116,730 |
| Nov 19, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 1.82% | 32,049 |
| Nov 18, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | 5,259 |
| Nov 17, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | 1 |
| Nov 14, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 2,500 |
| Nov 13, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | 1,500 |
| Nov 12, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | 5,574 |
| Nov 11, 2025 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 4.72% | 43,500 |
| Nov 10, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | -2.75% | 4,000 |
| Nov 5, 2025 | 1.09 | 1.09 | 1.05 | 1.09 | 1.09 | -2.68% | 27,709 |
| Nov 3, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.61% | 14,426 |
| Oct 30, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 4.55% | 300 |
| Oct 29, 2025 | 1.16 | 1.18 | 1.10 | 1.10 | 1.10 | -5.98% | 30,308 |
| Oct 28, 2025 | 1.19 | 1.19 | 1.10 | 1.17 | 1.17 | -0.85% | 11,026 |
| Oct 27, 2025 | 1.12 | 1.18 | 1.12 | 1.18 | 1.18 | 6.31% | 19,220 |