Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BVB RON

S.C. Bucur S.A. (BUCV.RO)

0.9750
+0.0350
+(3.72%)
At close: 3:54:19 PM GMT+3
Currency in RON
Download
Date Open High Low Close Adj Close Volume
May 6, 20250.93000.97500.93000.97500.9750900
May 5, 20250.95500.95500.94000.94000.94001,740
May 2, 20250.97500.97500.97500.97500.9750-
Apr 30, 20251.00001.00000.97500.97500.97507,500
Apr 29, 20250.97500.97500.97500.97500.9750-
Apr 28, 20251.01001.01000.97500.97500.97502,150
Apr 25, 20250.98501.00000.98501.00001.0000698
Apr 24, 20251.05001.05000.98001.01001.010016,012
Apr 23, 20251.01001.01001.01001.01001.0100800
Apr 22, 20251.05001.05001.05001.05001.0500-
Apr 17, 20250.97001.05000.97001.05001.05003,003
Apr 16, 20251.03001.05001.00001.05001.050010,528
Apr 15, 20251.03001.03001.03001.03001.0300-
Apr 14, 20251.00001.03000.99001.03001.030011,596
Apr 11, 20251.00001.04001.00001.04001.04002,600
Apr 10, 20251.01001.06001.00001.06001.06006,080
Apr 9, 20251.03001.07001.03001.07001.07003,000
Apr 8, 20251.03001.03001.00001.01001.010012,580
Apr 7, 20251.03001.03001.00001.03001.030013,780
Apr 4, 20251.13001.14001.02001.02001.020035,900
Apr 3, 20251.14001.14001.14001.14001.14004,052
Apr 2, 20251.13001.16001.13001.16001.160027,009
Apr 1, 20251.13001.15001.13001.13001.130038,721
Mar 31, 20251.13001.13001.13001.13001.1300-
Mar 28, 20251.13001.13001.13001.13001.13001,186
Mar 27, 20251.07001.13001.07001.13001.13005,522
Mar 26, 20251.15001.15001.07001.12001.1200132,050
Mar 25, 20251.04001.07001.04001.07001.07001,709
Mar 24, 20251.07001.07001.07001.07001.0700-
Mar 21, 20251.05001.07001.05001.07001.070010,371
Mar 20, 20251.06001.09001.05001.05001.05005,769
Mar 19, 20251.09001.09001.00001.09001.0900196,478
Mar 18, 20251.16001.21001.16001.21001.2100775
Mar 17, 20251.16001.21001.16001.21001.210054,359
Mar 14, 20251.12001.16001.12001.16001.160038,653
Mar 13, 20251.10001.12001.10001.12001.12006,160
Mar 12, 20251.11001.11001.11001.11001.1100-
Mar 11, 20251.11001.11001.03001.11001.11008,141
Mar 10, 20251.15001.15001.13001.13001.1300304
Mar 7, 20251.10001.10001.10001.10001.10008,548
Mar 6, 20251.10001.10001.10001.10001.10005,400
Mar 5, 20251.14001.15001.14001.15001.150026,412
Mar 4, 20251.10001.14001.10001.14001.140024,050
Mar 3, 20251.12001.12001.12001.12001.1200475
Feb 28, 20251.13001.13001.13001.13001.1300-
Feb 27, 20251.11001.14001.11001.13001.130026,496
Feb 26, 20251.10001.10001.10001.10001.1000-
Feb 25, 20251.10001.10001.10001.10001.10004,000
Feb 24, 20251.09001.10001.09001.10001.10006,035
Feb 21, 20251.07001.09001.06001.09001.090011,000
Feb 20, 20251.12001.12001.12001.12001.1200-
Feb 19, 20251.12001.12001.12001.12001.1200-
Feb 18, 20251.12001.12001.12001.12001.12005,000
Feb 17, 20251.13001.13001.13001.13001.1300-
Feb 14, 20251.10001.14001.03001.13001.130018,667
Feb 13, 20251.15001.15001.15001.15001.1500-
Feb 12, 20251.11001.15001.09001.15001.15002,725
Feb 11, 20251.15001.15001.15001.15001.1500-
Feb 10, 20251.16001.16001.13001.15001.15001,128
Feb 7, 20251.15001.17001.15001.17001.17005,901
Feb 6, 20251.14001.18001.14001.17001.170016,022
Feb 5, 20251.12001.14001.11001.14001.14001,550
Feb 4, 20251.11001.11001.11001.11001.1100-
Feb 3, 20251.07001.11001.07001.11001.110020,166
Jan 31, 20251.10001.10001.09001.09001.09006,138
Jan 30, 20251.06001.11001.03001.11001.110017,546
Jan 29, 20251.10001.12001.07001.07001.07004,085
Jan 28, 20251.10001.10001.10001.10001.10009,915
Jan 27, 20251.08001.10001.08001.10001.10008,485
Jan 23, 20251.03001.09001.03001.08001.080017,207
Jan 22, 20251.02001.03001.01001.03001.030012,351
Jan 21, 20251.00001.03001.00001.03001.03002,415
Jan 20, 20251.01001.03001.00001.03001.0300704
Jan 17, 20251.03001.05001.01001.05001.050012,306
Jan 16, 20251.00001.03001.00001.03001.03009,404
Jan 15, 20251.04001.04001.04001.04001.0400-
Jan 14, 20251.04001.04001.04001.04001.0400-
Jan 13, 20251.04001.04001.04001.04001.0400510
Jan 10, 20251.03001.03001.03001.03001.0300-
Jan 9, 20251.03001.04001.03001.03001.0300685
Jan 8, 20251.03001.03001.03001.03001.0300223
Jan 3, 20251.02001.02001.02001.02001.020010
Dec 30, 20241.00001.02001.00001.02001.0200950
Dec 27, 20241.00001.00001.00001.00001.00002,000
Dec 23, 20241.00001.02000.96500.96500.965012,613
Dec 20, 20241.00001.02000.96000.96000.960025,138
Dec 19, 20241.02001.02000.98001.02001.020033,750
Dec 18, 20241.02001.02001.01001.02001.020043,241
Dec 17, 20241.02001.03001.02001.02001.020030,958
Dec 16, 20241.04001.04001.04001.04001.0400-
Dec 13, 20241.05001.05000.98001.04001.04003,830
Dec 12, 20241.00001.05001.00001.01001.01001,796
Dec 11, 20241.04001.04001.04001.04001.040030
Dec 10, 20241.03001.05001.00001.03001.03002,434
Dec 9, 20241.02001.02001.00001.02001.02001,202
Dec 6, 20240.92001.04000.88501.04001.040035,948
Dec 5, 20240.94500.95000.90000.95000.95003,292
Dec 4, 20240.90500.95500.89000.95500.955028,880
Dec 3, 20240.98500.98500.90500.95000.950027,125
Dec 2, 20241.00001.02000.99001.02001.02007,015
Nov 29, 20241.01001.04000.99001.03001.03005,290
Nov 28, 20241.01001.06001.00001.06001.060033,759
Nov 27, 20241.02001.06001.01001.06001.060010,800
Nov 26, 20241.02001.06001.02001.06001.06003,586
Nov 25, 20241.08001.08001.02001.06001.060040,804
Nov 22, 20241.04001.09001.04001.08001.080016,318
Nov 21, 20241.08001.09001.05001.08001.08002,979
Nov 20, 20241.05001.08001.05001.06001.060012,882
Nov 19, 20241.16001.16001.02001.08001.0800102,693
Nov 18, 20241.21001.22001.10001.11001.1100146,401
Nov 15, 20241.14001.23001.13001.23001.230057,560
Nov 14, 20241.06001.13001.06001.13001.130089,934
Nov 13, 20241.05001.08001.05001.08001.08003,350
Nov 12, 20241.06001.06001.06001.06001.0600100
Nov 11, 20241.01001.08001.01001.05001.0500104,738
Nov 8, 20241.10001.10001.03001.05001.050088,814
Nov 7, 20241.26001.26001.06001.10001.1000175,873
Nov 6, 20241.26001.26001.26001.26001.2600148
Nov 5, 20241.26001.26001.21001.25001.250016,569
Nov 4, 20241.21001.29001.21001.26001.260015,882
Nov 1, 20241.20001.30001.20001.26001.260023,500
Oct 31, 20241.19001.20001.19001.20001.20008,879
Oct 30, 20241.20001.20001.20001.20001.200010
Oct 29, 20241.17001.17001.13001.13001.13003,852
Oct 28, 20241.22001.22001.22001.22001.2200-
Oct 25, 20241.22001.22001.22001.22001.2200-
Oct 24, 20241.22001.22001.22001.22001.2200100
Oct 23, 20241.22001.22001.22001.22001.2200-
Oct 22, 20241.22001.22001.22001.22001.2200-
Oct 21, 20241.22001.22001.22001.22001.2200-
Oct 18, 20241.22001.22001.22001.22001.2200-
Oct 17, 20241.22001.22001.22001.22001.2200-
Oct 16, 20241.22001.22001.22001.22001.2200-
Oct 15, 20241.22001.22001.22001.22001.2200-
Oct 14, 20241.22001.22001.22001.22001.2200-
Oct 11, 20241.21001.22001.21001.22001.22002,300
Oct 10, 20241.20001.20001.20001.20001.2000-
Oct 9, 20241.20001.20001.20001.20001.2000-
Oct 8, 20241.20001.20001.20001.20001.2000-
Oct 7, 20241.18001.20001.18001.20001.20005,432
Oct 4, 20241.20001.20001.20001.20001.2000-
Oct 3, 20241.20001.20001.20001.20001.2000-
Oct 2, 20241.20001.20001.20001.20001.200010
Oct 1, 20241.14001.14001.14001.14001.1400-
Sep 30, 20241.15001.15001.14001.14001.14001,000
Sep 27, 20241.20001.20001.20001.20001.20001,075
Sep 26, 20241.17001.17001.17001.17001.1700-
Sep 25, 20241.17001.17001.17001.17001.1700900
Sep 24, 20241.17001.17001.17001.17001.1700600
Sep 23, 20241.21001.21001.14001.14001.14005,552
Sep 20, 20241.19001.20001.19001.20001.200022,140
Sep 19, 20241.06001.06001.06001.06001.0600-
Sep 18, 20241.06001.06001.06001.06001.0600-
Sep 17, 20241.06001.06001.06001.06001.0600-
Sep 16, 20241.14001.14001.06001.06001.06004,047
Sep 13, 20241.09001.09001.07001.07001.07007,000
Sep 12, 20241.14001.14001.14001.14001.1400-
Sep 11, 20241.14001.14001.14001.14001.14002,000
Sep 10, 20241.15001.15001.15001.15001.1500449
Sep 9, 20241.18001.18001.18001.18001.1800-
Sep 6, 20241.18001.18001.18001.18001.1800-
Sep 5, 20241.18001.18001.18001.18001.1800-
Sep 4, 20241.18001.18001.18001.18001.1800-
Sep 3, 20241.18001.18001.18001.18001.1800-
Sep 2, 20241.18001.18001.18001.18001.1800-
Aug 30, 20241.18001.18001.18001.18001.1800-
Aug 29, 20241.18001.18001.18001.18001.1800-
Aug 28, 20241.19001.20001.18001.18001.180019,160
Aug 27, 20241.13001.13001.13001.13001.1300-
Aug 26, 20241.13001.13001.13001.13001.1300-
Aug 23, 20241.13001.13001.13001.13001.1300-
Aug 22, 20241.13001.13001.13001.13001.1300-
Aug 21, 20241.17001.17001.13001.13001.13001,857
Aug 20, 20241.21001.21001.21001.21001.2100-
Aug 19, 20241.21001.21001.21001.21001.21004,043
Aug 16, 20241.28001.28001.28001.28001.28001
Aug 14, 20241.31001.31001.21001.21001.21004,967
Aug 13, 20241.26001.32001.26001.32001.320014,841
Aug 12, 20241.32001.34001.23001.23001.230015,840
Aug 9, 20241.21001.31001.21001.22001.22007,579
Aug 8, 20241.14001.19001.14001.19001.19005,350
Aug 7, 20241.14001.14001.14001.14001.1400-
Aug 6, 20241.06001.14001.06001.14001.1400520
Aug 5, 20241.16001.19001.10001.10001.100012,929
Aug 2, 20241.16001.19001.16001.19001.19002,011
Aug 1, 20241.19001.19001.19001.19001.1900-
Jul 31, 20241.19001.19001.19001.19001.1900-
Jul 30, 20241.19001.19001.19001.19001.1900-
Jul 29, 20241.19001.19001.19001.19001.1900-
Jul 26, 20241.19001.19001.16001.19001.19005,272
Jul 25, 20241.15001.20001.15001.15001.150010,385
Jul 24, 20241.21001.21001.21001.21001.2100-
Jul 23, 20241.20001.22001.20001.21001.2100808
Jul 22, 20241.19001.20001.19001.20001.20003,240
Jul 19, 20241.20001.20001.20001.20001.2000-
Jul 18, 20241.20001.20001.20001.20001.2000-
Jul 17, 20241.20001.20001.20001.20001.200010,000
Jul 16, 20241.23001.23001.23001.23001.2300-
Jul 15, 20241.23001.23001.23001.23001.2300-
Jul 12, 20241.19001.23001.10001.23001.23007,804
Jul 11, 20241.21001.21001.21001.21001.21001,000
Jul 10, 20241.26001.26001.26001.26001.2600-
Jul 9, 20241.26001.26001.26001.26001.2600-
Jul 8, 20241.27001.27001.26001.26001.2600216
Jul 5, 20241.20001.20001.20001.20001.20001,000
Jul 4, 20241.30001.30001.30001.30001.3000-
Jul 3, 20241.29001.30001.29001.30001.30001,070
Jul 2, 20241.21001.32001.21001.31001.31007,102
Jul 1, 20241.20001.21001.20001.21001.21005,154
Jun 28, 20241.13001.20001.11001.12001.12004,090
Jun 27, 20241.22001.22001.22001.22001.2200-
Jun 26, 20241.22001.22001.13001.22001.22001,854
Jun 25, 20241.23001.25001.11001.20001.200012,828
Jun 21, 20241.33001.33001.33001.33001.3300-
Jun 20, 20241.33001.33001.33001.33001.330050
Jun 19, 20241.28001.28001.21001.21001.21003,580
Jun 18, 20241.36001.36001.27001.27001.270013,404
Jun 17, 20241.44001.45001.44001.45001.4500504
Jun 14, 20241.44001.44001.44001.44001.4400-
Jun 13, 20241.44001.44001.44001.44001.4400800
Jun 12, 20241.28001.52001.28001.45001.4500189,994
Jun 11, 20241.31001.35001.29001.30001.300043,656
Jun 10, 20241.27001.37001.27001.31001.310043,455
Jun 7, 20241.20001.31001.20001.27001.270012,650
Jun 6, 20241.13001.34001.11001.29001.290044,725
Jun 5, 20241.22001.22001.10001.10001.100024,555
Jun 4, 20241.19001.24001.17001.24001.240019,187
Jun 3, 20241.10001.20001.09001.20001.200021,060
May 31, 20241.13001.14001.13001.14001.14002,100
May 30, 20241.01001.14001.01001.13001.130059,122
May 29, 20241.00001.07001.00001.07001.070066,682
May 28, 20240.99001.00000.99000.99000.990015,895
May 27, 20241.00001.00000.99000.99000.9900127,167
May 24, 20241.02001.02001.00001.00001.000052,603
May 23, 20241.02001.07001.00001.01001.010017,131
May 22, 20241.02001.02001.02001.02001.02004,000
May 21, 20241.03001.07001.02001.02001.020055,780
May 20, 20241.03001.04001.03001.03001.030078,088
May 17, 20241.12001.16001.03001.03001.0300122,383
May 16, 20241.00001.00001.00001.00001.0000-
May 15, 20241.00001.00001.00001.00001.0000-
May 14, 20241.01001.01001.00001.00001.00001,397
May 13, 20241.04001.04001.04001.04001.0400-
May 10, 20241.04001.04001.04001.04001.0400400
May 9, 20241.00001.00001.00001.00001.0000-
May 8, 20241.00001.00001.00001.00001.0000165
May 7, 20241.03001.03001.03001.03001.0300-

Related Tickers

602.SG Ecomiam SA
2.9700
+4.95%
 
8AC.DU Acomo NV
21.75
+0.93%
 
CATTL.KW Livestock Transport and Trading Company K.P.S.C.
102.00
0.00%
 
AAB.RO Agroland Agribusiness S.A.
3.7800
+10.53%
 
3GX.DU HF Foods Group Inc
3.2400
-1.22%
 
70B.SG B&S Group SA
5.82
+0.17%
 
FOU.BR Fountain S.A.
1.3500
0.00%
 
0VC.F Omer-Decugis & Cie SA
4.0800
-1.69%
 
5YM.DU Mission Produce Inc
9.05
-1.09%
 
G8I.SG Zoglos Food Corp.
0.0235
+27.03%