Biofarm Bucure historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.888	0.890	0.872	0.872	0.739	63,268
2025-07-31	0.886	0.890	0.880	0.888	0.753	186,030
2025-07-30	0.876	0.886	0.870	0.884	0.750	63,517
2025-07-29	0.876	0.876	0.868	0.876	0.743	22,933
2025-07-28	0.868	0.876	0.868	0.874	0.741	60,546
2025-07-25	0.868	0.878	0.868	0.870	0.738	63,315
2025-07-24	0.852	0.874	0.844	0.866	0.734	112,189
2025-07-23	0.864	0.868	0.850	0.860	0.729	16,878
2025-07-22	0.878	0.880	0.848	0.864	0.733	62,546
2025-07-21	0.880	0.880	0.852	0.878	0.745	31,369
2025-07-18	0.878	0.894	0.854	0.856	0.726	132,659
2025-07-17	0.898	0.898	0.874	0.878	0.745	75,289
2025-07-16	0.886	0.898	0.886	0.896	0.760	97,540
2025-07-15	0.878	0.890	0.868	0.886	0.751	115,907
2025-07-14	0.848	0.878	0.846	0.878	0.745	630,311
2025-07-11	0.832	0.846	0.832	0.846	0.717	68,675
2025-07-10	0.842	0.842	0.832	0.838	0.711	100,766
2025-07-09	0.840	0.846	0.840	0.840	0.712	32,292
2025-07-08	0.842	0.846	0.834	0.842	0.714	41,458
2025-07-07	0.830	0.848	0.828	0.842	0.714	100,073
2025-07-04	0.822	0.840	0.822	0.830	0.704	179,064
2025-07-03	0.790	0.820	0.790	0.820	0.695	656,500
2025-07-02	0.798	0.816	0.796	0.796	0.675	180,300
2025-07-01	0.796	0.798	0.790	0.798	0.677	126,857
2025-06-30	0.784	0.796	0.782	0.796	0.675	79,267
2025-06-27	0.784	0.786	0.770	0.784	0.665	45,851
2025-06-26	0.772	0.784	0.768	0.768	0.651	71,328
2025-06-25	0.768	0.772	0.758	0.772	0.655	134,095
2025-06-24	0.764	0.770	0.754	0.770	0.653	45,449
2025-06-23	0.768	0.772	0.754	0.764	0.648	54,466
2025-06-20	0.780	0.780	0.768	0.776	0.658	60,426
2025-06-19	0.786	0.786	0.780	0.782	0.663	20,630
2025-06-18	0.750	0.782	0.750	0.782	0.663	259,886
2025-06-17	0.736	0.750	0.736	0.750	0.636	127,216
2025-06-16	0.726	0.738	0.726	0.738	0.626	42,168
2025-06-13	0.730	0.734	0.726	0.726	0.616	9,698
2025-06-12	0.730	0.736	0.726	0.736	0.624	40,866
2025-06-11	0.728	0.730	0.724	0.730	0.619	71,977
2025-06-10	0.730	0.734	0.724	0.724	0.614	92,492
2025-06-06	0.722	0.732	0.716	0.730	0.619	140,145
2025-06-05	0.720	0.728	0.714	0.722	0.612	154,580
2025-06-04	0.728	0.728	0.712	0.714	0.605	144,679
2025-06-03	0.710	0.728	0.710	0.728	0.617	98,777
2025-06-02	0.714	0.714	0.710	0.714	0.605	84,566
2025-05-30	0.720	0.720	0.708	0.708	0.600	119,295
2025-05-29	0.726	0.726	0.710	0.720	0.611	125,337
2025-05-28	0.720	0.734	0.712	0.732	0.621	83,360
2025-05-27	0.724	0.730	0.712	0.718	0.609	33,273
2025-05-26	0.716	0.724	0.710	0.724	0.614	215,112
2025-05-23	0.716	0.716	0.704	0.710	0.602	65,954
2025-05-22	0.702	0.710	0.702	0.710	0.602	63,471
2025-05-21	0.714	0.714	0.700	0.710	0.602	12,421
2025-05-20	0.712	0.716	0.710	0.712	0.604	41,421
2025-05-19	0.714	0.716	0.702	0.712	0.604	274,258
2025-05-16	0.688	0.702	0.680	0.680	0.577	40,428
2025-05-15	0.674	0.700	0.674	0.688	0.583	204,941
2025-05-14	0.670	0.670	0.660	0.660	0.560	6,769
2025-05-13	0.668	0.672	0.660	0.670	0.568	12,320
2025-05-12	0.636	0.670	0.636	0.668	0.566	67,826
2025-05-09	0.660	0.662	0.632	0.658	0.558	24,351

← NewerPage 6 of 21 · 1,244 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.