Biofarm Bucure historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.802	0.808	0.802	0.808	0.659	28,734
2024-08-09	0.780	0.804	0.776	0.804	0.656	25,747
2024-08-08	0.788	0.788	0.772	0.780	0.636	64,344
2024-08-07	0.786	0.786	0.780	0.786	0.641	13,360
2024-08-06	0.754	0.786	0.754	0.786	0.641	66,238
2024-08-05	0.780	0.794	0.736	0.760	0.620	232,051
2024-08-02	0.802	0.804	0.786	0.798	0.651	47,512
2024-08-01	0.804	0.804	0.792	0.802	0.654	10,827
2024-07-31	0.804	0.804	0.790	0.804	0.656	6,095
2024-07-30	0.800	0.800	0.788	0.800	0.652	34,914
2024-07-29	0.790	0.800	0.790	0.798	0.651	32,546
2024-07-26	0.788	0.790	0.786	0.790	0.644	41,991
2024-07-25	0.784	0.790	0.774	0.788	0.643	26,716
2024-07-24	0.790	0.790	0.780	0.784	0.639	35,234
2024-07-23	0.780	0.790	0.780	0.790	0.644	5,508
2024-07-22	0.780	0.790	0.780	0.786	0.641	30,791
2024-07-19	0.780	0.800	0.778	0.780	0.636	69,066
2024-07-18	0.788	0.788	0.766	0.780	0.636	50,700
2024-07-17	0.780	0.790	0.780	0.790	0.644	14,626
2024-07-16	0.800	0.800	0.730	0.790	0.644	244,302
2024-07-15	0.798	0.810	0.796	0.800	0.652	16,015
2024-07-12	0.802	0.802	0.796	0.798	0.651	16,567
2024-07-11	0.810	0.812	0.804	0.804	0.656	33,620
2024-07-10	0.810	0.810	0.796	0.810	0.660	8,821
2024-07-09	0.812	0.812	0.796	0.800	0.652	44,064
2024-07-08	0.800	0.812	0.800	0.812	0.662	59,577
2024-07-05	0.798	0.808	0.794	0.802	0.654	112,589
2024-07-04	0.798	0.800	0.792	0.794	0.647	11,242
2024-07-03	0.800	0.800	0.792	0.794	0.647	12,152
2024-07-02	0.798	0.800	0.790	0.798	0.651	27,112
2024-07-01	0.800	0.800	0.788	0.798	0.651	15,708
2024-06-28	0.800	0.800	0.788	0.798	0.651	29,016
2024-06-27	0.800	0.800	0.786	0.800	0.652	20,020
2024-06-26	0.800	0.800	0.780	0.800	0.652	47,670
2024-06-25	0.800	0.808	0.788	0.800	0.652	42,030
2024-06-21	0.800	0.808	0.800	0.808	0.659	26,305
2024-06-20	0.790	0.808	0.788	0.800	0.652	14,862
2024-06-19	0.798	0.800	0.794	0.794	0.647	26,951
2024-06-18	0.800	0.800	0.790	0.794	0.647	29,729
2024-06-17	0.800	0.800	0.790	0.800	0.652	37,888
2024-06-14	0.798	0.800	0.780	0.798	0.651	30,157
2024-06-13	0.790	0.800	0.786	0.798	0.651	44,310
2024-06-12	0.800	0.800	0.786	0.800	0.652	25,138
2024-06-11	0.790	0.800	0.786	0.800	0.652	20,093
2024-06-10	0.810	0.810	0.790	0.800	0.652	53,920
2024-06-07	0.794	0.812	0.762	0.810	0.660	137,989
2024-06-06	0.778	0.788	0.770	0.770	0.628	65,457
2024-06-05	0.754	0.780	0.754	0.760	0.620	40,190
2024-06-04	0.764	0.764	0.752	0.752	0.613	63,556
2024-06-03	0.766	0.766	0.754	0.764	0.623	62,818
2024-05-31	0.754	0.766	0.754	0.766	0.625	23,168
2024-05-30	0.780	0.780	0.754	0.766	0.625	14,180
2024-05-29	0.758	0.770	0.756	0.770	0.628	67,215
2024-05-28	0.754	0.762	0.752	0.756	0.616	24,610
2024-05-27	0.770	0.770	0.750	0.766	0.625	37,651
2024-05-24	0.784	0.784	0.744	0.780	0.636	33,981
2024-05-23	0.786	0.788	0.780	0.784	0.639	13,728
2024-05-22	0.788	0.788	0.784	0.786	0.641	18,341
2024-05-21	0.788	0.788	0.780	0.788	0.643	25,318
2024-05-20	0.782	0.788	0.772	0.788	0.643	36,366

← NewerPage 10 of 21 · 1,243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.1403 RON
2026-05-13	0.0420 RON
2025-08-18	0.0310 RON
2024-08-20	0.0310 RON
2023-08-21	0.0300 RON
2022-08-22	0.0240 RON
2021-08-16	0.0220 RON
2020-08-13	0.0210 RON
2020-03-05	0.0100 RON
2019-08-19	0.0100 RON

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.