Biofarm Bucure historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	0.766	0.794	0.766	0.790	0.644	79,592
2024-05-16	0.740	0.766	0.740	0.760	0.620	74,739
2024-05-15	0.800	0.800	0.722	0.770	0.628	235,218
2024-05-14	0.812	0.818	0.812	0.814	0.664	26,741
2024-05-13	0.814	0.814	0.810	0.814	0.664	4,133
2024-05-10	0.810	0.810	0.806	0.810	0.660	17,095
2024-05-09	0.814	0.814	0.808	0.810	0.660	19,906
2024-05-08	0.816	0.820	0.810	0.814	0.664	22,907
2024-05-07	0.816	0.820	0.812	0.820	0.669	6,762
2024-05-02	0.816	0.816	0.810	0.816	0.665	35,508
2024-04-30	0.822	0.822	0.810	0.816	0.665	13,987
2024-04-29	0.826	0.826	0.816	0.822	0.670	20,658
2024-04-26	0.826	0.826	0.812	0.826	0.674	14,664
2024-04-25	0.824	0.826	0.810	0.826	0.674	38,337
2024-04-24	0.820	0.824	0.812	0.822	0.670	17,030
2024-04-23	0.830	0.830	0.820	0.820	0.669	44,580
2024-04-22	0.828	0.830	0.810	0.830	0.677	38,890
2024-04-19	0.822	0.830	0.822	0.828	0.675	42,368
2024-04-18	0.818	0.826	0.810	0.826	0.674	24,677
2024-04-17	0.818	0.820	0.808	0.818	0.667	27,682
2024-04-16	0.810	0.826	0.808	0.808	0.659	22,686
2024-04-15	0.820	0.828	0.808	0.822	0.670	23,260
2024-04-12	0.814	0.820	0.810	0.820	0.669	11,690
2024-04-11	0.826	0.828	0.812	0.820	0.669	24,174
2024-04-10	0.820	0.826	0.814	0.826	0.674	34,265
2024-04-09	0.826	0.826	0.812	0.826	0.674	50,326
2024-04-08	0.822	0.826	0.818	0.826	0.674	18,348
2024-04-05	0.812	0.826	0.812	0.822	0.670	10,045
2024-04-04	0.820	0.826	0.810	0.820	0.669	45,460
2024-04-03	0.820	0.820	0.810	0.820	0.669	12,927
2024-04-02	0.824	0.824	0.808	0.818	0.667	22,955
2024-04-01	0.808	0.826	0.806	0.824	0.672	47,268
2024-03-29	0.810	0.824	0.806	0.824	0.672	58,836
2024-03-28	0.814	0.814	0.808	0.810	0.660	68,900
2024-03-27	0.820	0.820	0.812	0.818	0.667	7,644
2024-03-26	0.812	0.826	0.810	0.820	0.669	30,261
2024-03-25	0.818	0.828	0.812	0.812	0.662	34,481
2024-03-22	0.824	0.824	0.810	0.824	0.672	15,468
2024-03-21	0.828	0.828	0.812	0.826	0.674	43,701
2024-03-20	0.826	0.828	0.820	0.828	0.675	33,598
2024-03-19	0.824	0.826	0.820	0.826	0.674	14,883
2024-03-18	0.824	0.832	0.804	0.824	0.672	168,814
2024-03-15	0.828	0.834	0.820	0.832	0.678	8,220
2024-03-14	0.830	0.830	0.820	0.828	0.675	18,990
2024-03-13	0.828	0.834	0.816	0.834	0.680	62,548
2024-03-12	0.812	0.828	0.812	0.828	0.675	3,911
2024-03-11	0.834	0.842	0.802	0.830	0.677	125,660
2024-03-08	0.838	0.838	0.818	0.836	0.682	8,008
2024-03-07	0.840	0.842	0.814	0.838	0.683	25,666
2024-03-06	0.842	0.842	0.820	0.842	0.687	20,967
2024-03-05	0.840	0.842	0.824	0.842	0.687	27,330
2024-03-04	0.840	0.842	0.838	0.842	0.687	49,431
2024-03-01	0.842	0.842	0.832	0.840	0.685	23,804
2024-02-29	0.830	0.840	0.830	0.838	0.683	50,025
2024-02-28	0.818	0.838	0.818	0.838	0.683	106,233
2024-02-27	0.812	0.820	0.812	0.820	0.669	46,791
2024-02-26	0.820	0.822	0.814	0.820	0.669	84,905
2024-02-23	0.824	0.824	0.814	0.822	0.670	10,284
2024-02-22	0.814	0.824	0.812	0.824	0.672	11,663
2024-02-21	0.820	0.822	0.816	0.822	0.670	9,598

← NewerPage 11 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.