Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
BVB RON

Bursa de Valori Bucuresti SA (BVB.RO)

Compare
45.85
-1.15
(-2.45%)
At close: February 21 at 5:21:42 PM GMT+2
Currency in RON
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202546.9046.9044.5045.8545.853,044
Feb 20, 202546.7547.7046.5047.0047.004,365
Feb 19, 202545.7048.7045.7046.8046.806,768
Feb 18, 202544.8045.6544.8045.6545.651,124
Feb 17, 202544.4544.8044.4544.7044.701,013
Feb 14, 202544.0044.4543.9044.4544.45788
Feb 13, 202543.7043.9043.3043.9043.90888
Feb 12, 202543.4043.7043.3043.6043.60392
Feb 11, 202543.1043.4043.1043.4043.401,327
Feb 10, 202543.3043.9542.9043.1043.105,105
Feb 7, 202542.5543.0042.5542.9042.90415
Feb 6, 202542.6042.6542.4042.6542.65197
Feb 5, 202542.4542.6042.4042.4042.40323
Feb 4, 202541.7042.3041.7042.3042.30713
Feb 3, 202541.9542.2541.7041.7041.70977
Jan 31, 202541.3041.9041.2041.8541.851,887
Jan 30, 202541.3041.3040.9541.1041.10744
Jan 29, 202540.8541.0040.3540.9540.95340
Jan 28, 202540.3540.8540.2040.8540.85912
Jan 27, 202540.3540.8540.3040.4040.40962
Jan 23, 202540.3041.0040.3040.3040.305,542
Jan 22, 202540.3040.4540.1040.3040.30269
Jan 21, 202540.0040.4039.9040.4040.40183,785
Jan 20, 202540.5040.6040.0040.0040.002,298
Jan 17, 202540.5540.6040.1540.4040.402,520
Jan 16, 202540.4540.6040.0540.5540.553,011
Jan 15, 202540.6040.6040.4040.4540.451,752
Jan 14, 202541.0041.0040.7040.8040.80851
Jan 13, 202541.0041.0040.4041.0041.002,637
Jan 10, 202541.5041.5040.9540.9540.951,765
Jan 9, 202541.0041.2540.7541.2041.201,287
Jan 8, 202541.6041.6040.6041.2541.251,565
Jan 3, 202540.9041.4540.8041.4541.45926
Dec 30, 202441.5041.5040.7040.9040.902,460
Dec 27, 202441.5541.9541.0041.0041.002,960
Dec 23, 202440.8041.4040.8041.4041.401,659
Dec 20, 202440.4040.9540.4040.7040.704,986
Dec 19, 202440.6040.6040.2040.2040.208,927
Dec 18, 202441.4041.4040.2540.3540.352,443
Dec 17, 202442.0042.0041.1041.4541.453,173
Dec 16, 202443.4543.4541.7042.2042.207,352
Dec 13, 202443.3043.5043.1043.3043.30869
Dec 12, 202443.4543.4543.1543.1543.15976
Dec 11, 202443.5043.5043.0043.5043.50898
Dec 10, 202443.2043.5040.3543.5043.509,114
Dec 9, 202443.5043.5042.5043.5043.504,170
Dec 6, 202440.4043.6040.0043.6043.608,135
Dec 5, 202441.0041.0039.8540.4040.403,501
Dec 4, 202440.2041.4039.0040.2040.206,616
Dec 3, 202441.4541.4540.1040.4040.403,205
Dec 2, 202442.0042.0041.4042.0042.002,197
Nov 29, 202441.9042.1540.0041.0041.0010,373
Nov 28, 202442.2542.2541.9041.9041.901,741
Nov 27, 202442.0042.2542.0042.2042.20479
Nov 26, 202442.5042.5042.0542.2042.201,218
Nov 25, 202443.5043.7042.5042.6042.605,630
Nov 22, 202443.8043.8043.1043.5043.50866
Nov 21, 202443.3043.4043.1543.4043.401,088
Nov 20, 202443.8043.8543.1543.2043.203,309
Nov 19, 202444.0044.4543.8043.8043.802,387
Nov 18, 202444.5544.5543.9544.0044.002,992
Nov 15, 202444.6545.0044.5544.5544.551,481
Nov 14, 202445.9045.9044.6545.2045.206,071
Nov 13, 202446.3046.3045.9545.9545.952,010
Nov 12, 202446.4046.5046.0046.2046.201,316
Nov 11, 202446.6046.7046.3046.4046.402,244
Nov 8, 202446.4046.6546.3046.6546.651,128
Nov 7, 202448.0048.0046.4046.4046.405,637
Nov 6, 202448.0048.4047.9048.0048.001,760
Nov 5, 202449.0049.0048.0048.0048.00794
Nov 4, 202448.7549.1048.1048.5048.505,119
Nov 1, 202448.7048.9048.6548.7548.75209
Oct 31, 202448.7048.8048.6048.6548.654,935
Oct 30, 202449.0049.0048.6548.7048.70296
Oct 29, 202449.0049.0048.7048.7048.701,837
Oct 28, 202448.9549.0048.8549.0049.009,388
Oct 25, 202449.0049.4048.9549.0049.006,172
Oct 24, 202449.3049.3048.9049.0049.0012,220
Oct 23, 202448.9549.3048.9549.1049.1014,837
Oct 22, 202449.0049.3048.9549.0049.00673
Oct 21, 202449.3549.4048.9049.0049.00426
Oct 18, 202449.5049.5048.8549.3549.3522,110
Oct 17, 202449.0049.5549.0049.4549.45511
Oct 16, 202449.8549.8549.0049.0049.0013,139
Oct 15, 202449.6049.9549.3049.3049.306,872
Oct 14, 202449.5049.8549.1549.6049.60112,380
Oct 11, 202449.8050.0049.3049.5049.50723
Oct 10, 202449.9550.0049.3049.3049.303,402
Oct 9, 202449.6050.0049.5049.9049.901,116
Oct 8, 202449.9550.0049.5049.9049.90733
Oct 7, 202449.8049.8049.5549.8049.803,271
Oct 4, 202449.6049.8049.3049.5049.5015,906
Oct 3, 202449.8049.8049.5549.6049.60428
Oct 2, 202450.0050.0049.5549.7049.702,995
Oct 1, 202449.9050.2049.7050.0050.0059,675
Sep 30, 202450.0050.2049.7050.0050.008,698
Sep 27, 202450.2050.2049.7550.0050.002,627
Sep 26, 202450.0050.0049.6049.6049.603,768
Sep 25, 202450.0050.0049.6049.9049.902,212
Sep 24, 202449.4550.0049.3049.4549.455,393
Sep 23, 202450.6050.6048.9549.0049.0012,912
Sep 20, 202450.0050.0049.0049.0049.0019,572
Sep 19, 202450.5050.5049.1049.7049.7010,576
Sep 18, 202450.4050.4049.0049.4549.456,391
Sep 17, 202450.6050.8049.0049.0049.0014,291
Sep 16, 202450.3050.5050.0050.3050.302,881
Sep 13, 202449.8049.8049.0049.7049.706,171
Sep 12, 202449.9550.5049.0049.6049.609,187
Sep 11, 202448.1550.3048.0049.9549.9519,074
Sep 10, 202450.6050.6048.0048.9048.9014,203
Sep 9, 202453.4053.4050.0050.7050.708,604
Sep 6, 202457.4057.4053.4053.4053.4014,157
Sep 5, 202457.8057.8057.4057.5057.501,747
Sep 4, 202457.8057.9057.5057.9057.901,888
Sep 3, 2024 11:10 Stock Splits
Sep 3, 202460.5060.5057.0057.8057.809,852
Sep 2, 202457.7357.7357.3657.6457.641,369
Aug 30, 202457.7357.7357.3657.7357.731,514
Aug 29, 202457.9157.9157.6457.6457.642,065
Aug 28, 202457.8257.9157.3657.9157.911,017
Aug 27, 202457.7358.0057.6458.0058.001,199
Aug 26, 202457.7357.9157.2757.7357.731,501
Aug 23, 202457.9157.9157.6457.7357.732,129
Aug 22, 202457.3657.8257.0957.5557.551,940
Aug 21, 202457.2757.2756.9157.2757.271,497
Aug 20, 202457.2757.2757.0057.2757.271,483
Aug 19, 2024 1.41 Dividend
Aug 19, 202457.2757.6457.2757.2757.273,554
Aug 16, 202458.1858.1857.6458.0056.593,422
Aug 14, 202458.1858.2757.5557.5556.142,844
Aug 13, 202458.0958.1857.7357.7356.321,563
Aug 12, 202458.1858.1857.7358.1856.762,741
Aug 9, 202458.0958.1857.5557.7356.323,065
Aug 8, 202458.1858.1857.7358.1856.764,581
Aug 7, 202457.0958.1856.4558.0956.682,368
Aug 6, 202454.5557.2754.5557.0955.709,153
Aug 5, 202458.0958.0954.3657.0955.706,936
Aug 2, 202458.1858.1858.0958.1856.762,160
Aug 1, 202458.1858.1858.0058.0956.682,150
Jul 31, 202458.1858.3658.0058.1856.761,174
Jul 30, 202458.1858.1858.0058.1856.761,691
Jul 29, 202458.1858.1857.9158.1856.761,595
Jul 26, 202457.9158.1857.9158.0956.68723
Jul 25, 202458.0958.1858.0058.0956.681,212
Jul 24, 202458.1858.1858.0958.0956.681,652
Jul 23, 202458.0058.1858.0058.1856.769,935
Jul 22, 202458.1858.1857.8258.0056.592,645
Jul 19, 202458.0058.1857.9158.1856.761,378
Jul 18, 202457.9158.1857.9158.1856.766,783
Jul 17, 202458.0058.1857.8258.1856.762,266
Jul 16, 202458.1858.1858.0058.1856.761,919
Jul 15, 202458.5558.5558.0058.1856.762,362
Jul 12, 202458.1858.1857.9158.1856.762,505
Jul 11, 202458.0058.1857.8258.1856.761,943
Jul 10, 202458.1858.1858.0058.1856.763,007
Jul 9, 202458.0958.1857.9158.1856.763,289
Jul 8, 202458.0958.1857.9158.0056.592,642
Jul 5, 202458.1858.1857.9158.1856.762,229
Jul 4, 202458.1858.1857.9158.1856.762,784
Jul 3, 202458.0958.1857.9158.1856.762,278
Jul 2, 202458.1858.5558.0058.1856.762,284
Jul 1, 202458.1858.5557.9158.1856.763,737
Jun 28, 202458.1858.1857.9158.1856.763,945
Jun 27, 202458.5558.5557.9158.1856.763,428
Jun 26, 202458.7358.8258.2758.3656.943,473
Jun 25, 202458.7358.8258.1858.7357.303,070
Jun 21, 202458.0058.5557.9158.5557.123,782
Jun 20, 202458.4558.4557.9158.1856.761,812
Jun 19, 202457.9158.4557.9158.1856.761,727
Jun 18, 202458.0058.1857.7357.7356.3216,624
Jun 17, 202457.9158.4557.8258.1856.763,149
Jun 14, 202458.4558.4557.8258.1856.764,948
Jun 13, 202458.2758.2757.8258.1856.764,547
Jun 12, 202458.1858.1857.9158.1856.762,039
Jun 11, 202458.1858.1858.0058.1856.762,237
Jun 10, 202458.0058.1858.0058.1856.762,246
Jun 7, 202458.0058.2757.8258.0056.594,149
Jun 6, 202458.1858.1857.8258.1856.7613,944
Jun 5, 202458.0958.2757.8258.1856.7613,279
Jun 4, 202458.1858.1857.7358.1856.761,708
Jun 3, 202458.0058.2758.0058.0956.681,829
May 31, 202458.1858.2758.0058.1856.762,676
May 30, 202458.0058.4557.8258.1856.763,313
May 29, 202458.0058.3658.0058.0956.681,904
May 28, 202458.0958.4557.9158.0056.592,498
May 27, 202458.4558.6458.0958.4557.031,988
May 24, 202458.2759.0058.0958.4557.033,883
May 23, 202458.4558.5558.2758.3656.944,129
May 22, 202459.0959.1858.4558.4557.0311,311
May 21, 202459.0959.1858.5558.5557.125,712
May 20, 202459.0959.0958.9158.9157.472,250
May 17, 202458.8259.0958.8259.0957.651,347
May 16, 202458.2758.8258.0958.8257.38871
May 15, 202458.2758.2758.0058.2756.851,095
May 14, 202458.1858.2757.9158.2756.851,155
May 13, 202458.4558.5557.9158.1856.762,880
May 10, 202458.7358.9158.1858.3656.947,079
May 9, 202458.6458.7358.1858.7357.301,386
May 8, 202458.7358.9158.2758.6457.211,361
May 7, 202458.7359.0958.3658.9157.472,229
May 2, 202458.5558.7358.2758.7357.301,258
Apr 30, 202458.6458.6458.2758.5557.12682
Apr 29, 202458.9159.0958.3658.6457.211,633
Apr 26, 202458.3658.9158.3658.9157.471,393
Apr 25, 202459.0059.0958.8258.8257.38947
Apr 24, 202458.9159.0058.8259.0057.561,701
Apr 23, 202458.8258.9158.5558.8257.38639
Apr 22, 202459.0059.0058.4558.8257.38444
Apr 19, 202458.8259.0058.1858.2756.851,184
Apr 18, 202459.0059.0058.1858.3656.942,784
Apr 17, 202458.8259.0958.5559.0057.561,448
Apr 16, 202459.0059.0958.8259.0957.652,654
Apr 15, 202459.0059.1859.0059.1857.743,796
Apr 12, 202458.8259.0958.8259.0057.564,569
Apr 11, 202459.0959.0958.4558.9157.476,854
Apr 10, 202459.0059.0958.8259.0957.651,621
Apr 9, 202459.0959.0958.8259.0057.561,291
Apr 8, 202458.7359.0958.7358.8257.382,985
Apr 5, 202458.5559.0958.5558.8257.381,431
Apr 4, 202458.6459.0958.5559.0957.652,322
Apr 3, 202458.7358.8258.5558.5557.121,595
Apr 2, 202458.6458.9158.6458.8257.381,001
Apr 1, 202457.4559.0957.4559.0057.564,141
Mar 29, 202458.3658.5558.0058.5557.121,810
Mar 28, 202458.3658.3658.0058.3656.943,311
Mar 27, 202457.6458.1857.4557.8256.413,580
Mar 26, 202457.8258.0057.6457.8256.412,795
Mar 25, 202457.0957.6457.0957.4556.056,516
Mar 22, 202456.9157.0956.9157.0955.701,444
Mar 21, 202457.2757.2756.3656.7355.341,742
Mar 20, 202457.8258.1856.1856.7355.347,955
Mar 19, 202458.1858.1857.2757.6456.237,605
Mar 18, 202458.3658.5558.0058.3656.941,972
Mar 15, 202458.3658.5558.1858.3656.941,189
Mar 14, 202459.2759.4558.0058.7357.305,168
Mar 13, 202459.2759.4558.7358.7357.301,251
Mar 12, 202459.2759.2758.9159.2757.83696
Mar 11, 202459.0959.2758.7358.9157.471,189
Mar 8, 202459.2759.2758.5558.5557.122,388
Mar 7, 202459.0959.2758.7358.7357.301,951
Mar 6, 202459.2759.2758.9159.0957.653,350
Mar 5, 202459.0959.4558.9159.4558.011,501
Mar 4, 202459.6459.6459.0959.4558.011,314
Mar 1, 202459.6459.6459.0959.6458.181,065
Feb 29, 202458.9159.6458.9159.6458.182,031
Feb 28, 202458.9159.4558.7359.2757.83938
Feb 27, 202459.6459.8258.9159.4558.012,735
Feb 26, 202460.0060.1859.0959.6458.181,959
Feb 23, 202460.7360.7359.4559.4558.018,424
Feb 22, 202460.3660.7360.3660.3658.892,340
Feb 21, 202460.5560.5560.0060.3658.894,675