Biofarm Bucure historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	1.115	1.115	1.060	1.070	0.942	123,477
2026-01-29	1.100	1.115	1.090	1.115	0.981	60,839
2026-01-28	1.115	1.115	1.090	1.115	0.981	67,871
2026-01-27	1.085	1.130	1.085	1.115	0.981	255,433
2026-01-26	1.080	1.090	1.050	1.085	0.955	43,759
2026-01-23	1.065	1.085	1.045	1.075	0.946	68,166
2026-01-22	1.050	1.075	1.045	1.065	0.937	142,506
2026-01-21	1.050	1.070	1.030	1.040	0.915	85,421
2026-01-20	1.070	1.085	1.040	1.040	0.915	120,417
2026-01-19	1.105	1.105	1.030	1.070	0.942	257,478
2026-01-16	1.120	1.150	1.090	1.110	0.977	523,040
2026-01-15	1.160	1.200	1.080	1.115	0.981	1,852,921
2026-01-14	0.910	1.045	0.910	1.045	0.920	862,901
2026-01-13	0.870	0.918	0.870	0.910	0.801	1,083,669
2026-01-12	0.840	0.852	0.838	0.850	0.748	113,188
2026-01-09	0.840	0.856	0.840	0.852	0.750	410,309
2026-01-08	0.820	0.842	0.820	0.842	0.741	252,678
2026-01-05	0.816	0.836	0.814	0.830	0.731	60,696
2025-12-30	0.820	0.820	0.810	0.810	0.713	64,103
2025-12-29	0.824	0.824	0.810	0.822	0.724	39,766
2025-12-23	0.816	0.824	0.814	0.814	0.716	126,947
2025-12-22	0.816	0.820	0.816	0.816	0.718	29,539
2025-12-19	0.822	0.822	0.816	0.816	0.718	100,317
2025-12-18	0.830	0.830	0.802	0.810	0.713	372,395
2025-12-17	0.828	0.830	0.822	0.826	0.727	31,437
2025-12-16	0.826	0.830	0.822	0.828	0.729	15,350
2025-12-15	0.830	0.830	0.822	0.824	0.725	11,983
2025-12-12	0.826	0.830	0.820	0.830	0.731	227,195
2025-12-11	0.820	0.826	0.812	0.826	0.727	65,720
2025-12-10	0.826	0.826	0.814	0.814	0.716	41,507
2025-12-09	0.826	0.828	0.814	0.828	0.729	55,674
2025-12-08	0.838	0.838	0.822	0.830	0.731	66,381
2025-12-05	0.836	0.840	0.814	0.824	0.725	73,368
2025-12-04	0.830	0.838	0.810	0.830	0.731	61,717
2025-12-03	0.828	0.840	0.812	0.830	0.731	111,250
2025-12-02	0.828	0.830	0.812	0.814	0.716	113,395
2025-11-28	0.822	0.828	0.810	0.828	0.729	35,446
2025-11-27	0.830	0.830	0.812	0.822	0.724	21,449
2025-11-26	0.828	0.830	0.810	0.830	0.731	46,604
2025-11-25	0.810	0.828	0.810	0.820	0.722	54,329
2025-11-24	0.796	0.812	0.796	0.810	0.713	65,286
2025-11-21	0.818	0.818	0.794	0.796	0.701	70,436
2025-11-20	0.820	0.830	0.782	0.800	0.704	130,410
2025-11-19	0.822	0.828	0.810	0.810	0.713	71,698
2025-11-18	0.838	0.840	0.824	0.824	0.725	52,755
2025-11-17	0.820	0.840	0.816	0.836	0.736	347,844
2025-11-14	0.816	0.816	0.810	0.814	0.716	33,589
2025-11-13	0.804	0.820	0.804	0.816	0.718	29,716
2025-11-12	0.806	0.820	0.802	0.820	0.722	39,674
2025-11-11	0.816	0.816	0.800	0.816	0.718	15,984
2025-11-10	0.800	0.816	0.800	0.800	0.704	103,655
2025-11-07	0.810	0.810	0.800	0.802	0.706	78,341
2025-11-06	0.810	0.810	0.804	0.806	0.709	8,602
2025-11-05	0.804	0.810	0.800	0.810	0.713	26,727
2025-11-04	0.804	0.810	0.802	0.804	0.708	129,863
2025-11-03	0.800	0.806	0.794	0.802	0.706	47,964
2025-10-31	0.792	0.800	0.790	0.800	0.704	23,528
2025-10-30	0.798	0.800	0.784	0.792	0.697	26,865
2025-10-29	0.800	0.800	0.790	0.798	0.702	32,424
2025-10-28	0.790	0.800	0.788	0.796	0.701	38,522

← NewerPage 4 of 5 · 246 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.