Bursa de Valori Bucuresti SA (BVB:BVB)
Romania
· Delayed Price · Currency is RON 53.80
+1.40 (2.67%)
At close: Apr 27, 2026
Bursa de Valori Bucuresti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 53.60 | 53.60 | 51.80 | 51.80 | 51.80 | -3.72% | 5,638 |
| Apr 27, 2026 | 52.40 | 57.60 | 51.20 | 53.80 | 53.80 | 2.67% | 35,113 |
| Apr 24, 2026 | 49.90 | 52.80 | 49.60 | 52.40 | 52.40 | 5.01% | 15,624 |
| Apr 23, 2026 | 49.10 | 49.90 | 48.40 | 49.90 | 49.90 | 1.63% | 1,917 |
| Apr 22, 2026 | 48.90 | 49.40 | 48.80 | 49.10 | 49.10 | 0.41% | 859 |
| Apr 21, 2026 | 48.80 | 49.50 | 48.40 | 48.90 | 48.90 | 0.20% | 3,860 |
| Apr 20, 2026 | 49.20 | 49.30 | 48.80 | 48.80 | 48.80 | -0.41% | 975 |
| Apr 17, 2026 | 49.50 | 50.00 | 49.00 | 49.00 | 49.00 | -1.01% | 15,244 |
| Apr 16, 2026 | 49.70 | 50.40 | 49.50 | 49.50 | 49.50 | - | 7,775 |
| Apr 15, 2026 | 48.00 | 49.50 | 47.90 | 49.50 | 49.50 | 3.13% | 6,348 |
| Apr 14, 2026 | 47.80 | 48.40 | 47.80 | 48.00 | 48.00 | 0.42% | 1,189 |
| Apr 9, 2026 | 47.80 | 47.80 | 47.60 | 47.80 | 47.80 | - | 607 |
| Apr 8, 2026 | 47.80 | 47.80 | 47.70 | 47.80 | 47.80 | 0.21% | 982 |
| Apr 7, 2026 | 47.30 | 47.80 | 47.10 | 47.70 | 47.70 | 0.85% | 2,733 |
| Apr 6, 2026 | 47.40 | 48.30 | 47.30 | 47.30 | 47.30 | -1.25% | 25,955 |
| Apr 3, 2026 | 47.80 | 48.40 | 47.20 | 47.90 | 47.90 | 0.21% | 12,575 |
| Apr 2, 2026 | 47.80 | 49.40 | 47.80 | 47.80 | 47.80 | -1.44% | 8,903 |
| Apr 1, 2026 | 47.20 | 48.50 | 47.20 | 48.50 | 48.50 | 2.75% | 10,130 |
| Mar 31, 2026 | 47.70 | 47.70 | 47.00 | 47.20 | 47.20 | 0.21% | 1,585 |
| Mar 30, 2026 | 47.10 | 47.70 | 47.00 | 47.10 | 47.10 | -0.21% | 4,501 |
| Mar 27, 2026 | 47.80 | 48.00 | 47.20 | 47.20 | 47.20 | -1.05% | 1,749 |
| Mar 26, 2026 | 47.70 | 48.00 | 47.40 | 47.70 | 47.70 | - | 1,360 |
| Mar 25, 2026 | 48.20 | 48.30 | 47.70 | 47.70 | 47.70 | 0.42% | 223 |
| Mar 24, 2026 | 47.60 | 48.10 | 47.20 | 47.50 | 47.50 | - | 2,119 |
| Mar 23, 2026 | 48.00 | 48.00 | 47.30 | 47.50 | 47.50 | -1.04% | 1,631 |
| Mar 20, 2026 | 48.00 | 48.20 | 47.50 | 48.00 | 48.00 | - | 1,608 |
| Mar 19, 2026 | 47.50 | 48.20 | 47.50 | 48.00 | 48.00 | -0.41% | 2,053 |
| Mar 18, 2026 | 48.00 | 48.40 | 48.00 | 48.20 | 48.20 | -0.41% | 1,149 |
| Mar 17, 2026 | 47.90 | 48.40 | 47.50 | 48.40 | 48.40 | 1.68% | 3,602 |
| Mar 16, 2026 | 47.50 | 47.90 | 46.90 | 47.60 | 47.60 | 0.21% | 2,998 |
| Mar 13, 2026 | 48.00 | 48.00 | 47.50 | 47.50 | 47.50 | -1.04% | 3,958 |
| Mar 12, 2026 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | - | 289 |
| Mar 11, 2026 | 47.10 | 48.50 | 47.10 | 48.00 | 48.00 | 1.69% | 6,864 |
| Mar 10, 2026 | 45.00 | 47.90 | 45.00 | 47.20 | 47.20 | 4.89% | 5,210 |
| Mar 9, 2026 | 45.40 | 45.80 | 44.90 | 45.00 | 45.00 | -0.88% | 3,111 |
| Mar 6, 2026 | 46.60 | 46.60 | 45.00 | 45.40 | 45.40 | -2.78% | 1,529 |
| Mar 5, 2026 | 47.90 | 47.90 | 46.30 | 46.70 | 46.70 | 0.21% | 815 |
| Mar 4, 2026 | 46.80 | 47.10 | 46.50 | 46.60 | 46.60 | -0.43% | 1,766 |
| Mar 3, 2026 | 47.90 | 47.90 | 46.30 | 46.80 | 46.80 | -3.11% | 4,094 |
| Mar 2, 2026 | 46.40 | 48.50 | 44.20 | 48.30 | 48.30 | 0.84% | 7,087 |
| Feb 27, 2026 | 44.10 | 48.00 | 44.10 | 47.90 | 47.90 | 1.05% | 12,603 |
| Feb 26, 2026 | 47.60 | 48.20 | 47.40 | 47.40 | 47.40 | -1.66% | 3,051 |
| Feb 25, 2026 | 47.60 | 48.70 | 47.60 | 48.20 | 48.20 | 0.63% | 9,890 |
| Feb 24, 2026 | 47.40 | 48.10 | 47.40 | 47.90 | 47.90 | 1.05% | 3,922 |
| Feb 23, 2026 | 46.30 | 47.40 | 45.80 | 47.40 | 47.40 | 1.94% | 11,913 |
| Feb 20, 2026 | 45.50 | 46.80 | 45.40 | 46.50 | 46.50 | 2.20% | 9,359 |
| Feb 19, 2026 | 45.00 | 45.90 | 44.80 | 45.50 | 45.50 | 1.11% | 4,489 |
| Feb 18, 2026 | 45.00 | 45.00 | 44.80 | 45.00 | 45.00 | - | 7,645 |
| Feb 17, 2026 | 45.50 | 46.40 | 44.30 | 45.00 | 45.00 | -1.10% | 12,551 |
| Feb 16, 2026 | 44.00 | 45.60 | 43.70 | 45.50 | 45.50 | 2.94% | 5,249 |
| Feb 13, 2026 | 43.00 | 44.20 | 42.60 | 44.20 | 44.20 | 2.55% | 8,129 |
| Feb 12, 2026 | 43.60 | 43.60 | 42.80 | 43.10 | 43.10 | 1.41% | 1,333 |
| Feb 11, 2026 | 43.30 | 43.70 | 42.20 | 42.50 | 42.50 | 0.47% | 11,254 |
| Feb 10, 2026 | 43.00 | 43.30 | 42.30 | 42.30 | 42.30 | -1.63% | 5,685 |
| Feb 9, 2026 | 42.70 | 43.00 | 42.10 | 43.00 | 43.00 | 0.94% | 4,588 |
| Feb 6, 2026 | 43.20 | 43.20 | 42.40 | 42.60 | 42.60 | -1.62% | 1,254 |
| Feb 5, 2026 | 44.50 | 44.50 | 43.00 | 43.30 | 43.30 | -0.69% | 4,200 |
| Feb 4, 2026 | 43.90 | 44.50 | 43.60 | 43.60 | 43.60 | -0.68% | 4,934 |
| Feb 3, 2026 | 42.20 | 44.10 | 41.70 | 43.90 | 43.90 | 4.77% | 11,482 |
| Feb 2, 2026 | 42.30 | 42.40 | 41.90 | 41.90 | 41.90 | -1.18% | 2,998 |
| Jan 30, 2026 | 44.00 | 44.00 | 42.20 | 42.40 | 42.40 | -3.42% | 9,604 |
| Jan 29, 2026 | 44.80 | 44.80 | 43.80 | 43.90 | 43.90 | -2.01% | 4,118 |
| Jan 28, 2026 | 44.90 | 45.40 | 44.70 | 44.80 | 44.80 | 0.22% | 5,697 |
| Jan 27, 2026 | 44.10 | 45.30 | 43.90 | 44.70 | 44.70 | -1.32% | 7,357 |
| Jan 26, 2026 | 45.90 | 45.90 | 45.00 | 45.30 | 45.30 | - | 1,860 |
| Jan 23, 2026 | 45.50 | 46.30 | 44.80 | 45.30 | 45.30 | 0.22% | 2,747 |
| Jan 22, 2026 | 46.40 | 46.50 | 45.20 | 45.20 | 45.20 | -0.66% | 2,563 |
| Jan 21, 2026 | 45.60 | 45.60 | 44.40 | 45.50 | 45.50 | -1.30% | 5,994 |
| Jan 20, 2026 | 45.60 | 46.40 | 45.60 | 46.10 | 46.10 | 1.10% | 4,354 |
| Jan 19, 2026 | 46.40 | 46.50 | 45.20 | 45.60 | 45.60 | -1.72% | 7,833 |
| Jan 16, 2026 | 44.50 | 47.40 | 44.40 | 46.40 | 46.40 | 4.50% | 20,206 |
| Jan 15, 2026 | 42.80 | 44.50 | 42.50 | 44.40 | 44.40 | 4.72% | 9,162 |
| Jan 14, 2026 | 41.80 | 42.40 | 41.40 | 42.40 | 42.40 | 2.42% | 3,478 |
| Jan 13, 2026 | 41.40 | 41.90 | 41.20 | 41.40 | 41.40 | 0.24% | 5,789 |
| Jan 12, 2026 | 41.10 | 41.80 | 41.00 | 41.30 | 41.30 | 0.73% | 8,590 |
| Jan 9, 2026 | 40.30 | 41.00 | 40.30 | 41.00 | 41.00 | 1.99% | 2,735 |
| Jan 8, 2026 | 40.40 | 40.70 | 40.20 | 40.20 | 40.20 | -0.50% | 2,157 |
| Jan 5, 2026 | 40.90 | 41.00 | 40.20 | 40.40 | 40.40 | -1.22% | 6,866 |
| Dec 30, 2025 | 40.50 | 40.90 | 40.50 | 40.90 | 40.90 | - | 1,060 |
| Dec 29, 2025 | 41.00 | 41.00 | 40.60 | 40.90 | 40.90 | -0.24% | 1,592 |
| Dec 23, 2025 | 41.00 | 41.10 | 40.80 | 41.00 | 41.00 | - | 1,025 |
| Dec 22, 2025 | 40.90 | 41.00 | 40.50 | 41.00 | 41.00 | 0.24% | 1,815 |
| Dec 19, 2025 | 40.20 | 41.10 | 40.20 | 40.90 | 40.90 | 0.99% | 757 |
| Dec 18, 2025 | 41.00 | 41.10 | 40.20 | 40.50 | 40.50 | 0.50% | 6,148 |
| Dec 17, 2025 | 41.00 | 41.10 | 40.30 | 40.30 | 40.30 | -0.49% | 5,314 |
| Dec 16, 2025 | 41.00 | 41.00 | 40.20 | 40.50 | 40.50 | -1.22% | 4,705 |
| Dec 15, 2025 | 41.40 | 41.40 | 41.00 | 41.00 | 41.00 | 0.49% | 4,006 |
| Dec 12, 2025 | 41.20 | 41.20 | 40.40 | 40.80 | 40.80 | -1.69% | 5,867 |
| Dec 11, 2025 | 41.30 | 41.50 | 41.00 | 41.50 | 41.50 | 0.48% | 631 |
| Dec 10, 2025 | 41.70 | 41.70 | 41.20 | 41.30 | 41.30 | -0.48% | 176 |
| Dec 9, 2025 | 42.00 | 42.00 | 40.60 | 41.50 | 41.50 | 1.97% | 482 |
| Dec 8, 2025 | 41.50 | 41.50 | 40.70 | 40.70 | 40.70 | -2.16% | 2,081 |
| Dec 5, 2025 | 41.30 | 41.60 | 41.00 | 41.60 | 41.60 | 1.71% | 515 |
| Dec 4, 2025 | 41.00 | 41.00 | 40.80 | 40.90 | 40.90 | 0.49% | 1,331 |
| Dec 3, 2025 | 40.60 | 41.00 | 40.50 | 40.70 | 40.70 | 0.25% | 3,675 |
| Dec 2, 2025 | 41.00 | 41.00 | 40.40 | 40.60 | 40.60 | -0.98% | 3,262 |
| Nov 28, 2025 | 41.50 | 41.70 | 40.70 | 41.00 | 41.00 | -0.97% | 12,580 |
| Nov 27, 2025 | 41.20 | 41.70 | 41.20 | 41.40 | 41.40 | - | 3,646 |
| Nov 26, 2025 | 42.00 | 42.00 | 41.20 | 41.40 | 41.40 | -0.48% | 10,564 |
| Nov 25, 2025 | 41.90 | 42.00 | 41.50 | 41.60 | 41.60 | -0.95% | 5,699 |