Biofarm Bucure historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.660	0.660	0.640	0.660	0.560	114,478
2025-05-07	0.642	0.668	0.642	0.660	0.560	36,020
2025-05-06	0.650	0.672	0.650	0.650	0.551	5,352
2025-05-05	0.664	0.676	0.646	0.650	0.551	22,136
2025-05-02	0.672	0.672	0.668	0.668	0.566	18,053
2025-04-30	0.678	0.678	0.668	0.678	0.575	1,692
2025-04-29	0.678	0.680	0.668	0.668	0.566	7,806
2025-04-28	0.678	0.680	0.678	0.680	0.577	14,509
2025-04-25	0.670	0.678	0.670	0.678	0.575	9,105
2025-04-24	0.678	0.680	0.670	0.670	0.568	5,968
2025-04-23	0.664	0.682	0.662	0.678	0.575	10,311
2025-04-22	0.670	0.670	0.660	0.662	0.561	10,800
2025-04-17	0.660	0.682	0.652	0.670	0.568	29,729
2025-04-16	0.660	0.672	0.660	0.672	0.570	54,741
2025-04-15	0.670	0.672	0.644	0.660	0.560	74,476
2025-04-14	0.676	0.676	0.652	0.660	0.560	7,987
2025-04-11	0.670	0.676	0.660	0.676	0.573	15,919
2025-04-10	0.668	0.680	0.620	0.676	0.573	77,912
2025-04-09	0.658	0.670	0.652	0.668	0.566	18,565
2025-04-08	0.676	0.678	0.654	0.656	0.556	14,702
2025-04-07	0.664	0.664	0.650	0.654	0.555	95,894
2025-04-04	0.674	0.680	0.664	0.678	0.575	19,712
2025-04-03	0.674	0.684	0.674	0.680	0.577	3,722
2025-04-02	0.672	0.686	0.672	0.684	0.580	12,791
2025-04-01	0.686	0.688	0.670	0.670	0.568	5,232
2025-03-31	0.686	0.688	0.672	0.672	0.570	4,982
2025-03-28	0.688	0.688	0.660	0.686	0.582	37,385
2025-03-27	0.678	0.688	0.670	0.670	0.568	50,708
2025-03-26	0.686	0.686	0.676	0.678	0.575	62,151
2025-03-25	0.684	0.692	0.684	0.684	0.580	3,057
2025-03-24	0.694	0.694	0.682	0.682	0.578	2,222
2025-03-21	0.692	0.694	0.690	0.692	0.587	12,898
2025-03-20	0.682	0.690	0.680	0.690	0.585	17,392
2025-03-19	0.694	0.694	0.680	0.682	0.578	22,616
2025-03-18	0.680	0.694	0.678	0.682	0.578	48,300
2025-03-17	0.686	0.698	0.682	0.698	0.592	25,443
2025-03-14	0.696	0.696	0.686	0.686	0.582	10,561
2025-03-13	0.682	0.698	0.680	0.696	0.590	13,447
2025-03-12	0.698	0.698	0.682	0.698	0.592	9,560
2025-03-11	0.684	0.700	0.682	0.682	0.578	16,447
2025-03-10	0.696	0.702	0.684	0.688	0.583	20,563
2025-03-07	0.702	0.704	0.696	0.700	0.594	17,122
2025-03-06	0.702	0.704	0.696	0.702	0.595	5,277
2025-03-05	0.690	0.702	0.690	0.702	0.595	5,799
2025-03-04	0.704	0.704	0.670	0.680	0.577	36,509
2025-03-03	0.696	0.714	0.682	0.700	0.594	60,046
2025-02-28	0.700	0.716	0.694	0.698	0.592	15,901
2025-02-27	0.696	0.708	0.696	0.698	0.592	13,867
2025-02-26	0.696	0.710	0.690	0.708	0.600	46,230
2025-02-25	0.698	0.714	0.696	0.696	0.590	36,488
2025-02-24	0.714	0.714	0.698	0.698	0.592	20,017
2025-02-21	0.710	0.718	0.698	0.698	0.592	28,707
2025-02-20	0.718	0.718	0.708	0.710	0.602	12,011
2025-02-19	0.706	0.718	0.700	0.714	0.605	29,355
2025-02-18	0.706	0.710	0.700	0.700	0.594	13,674
2025-02-17	0.700	0.710	0.698	0.710	0.602	70,727
2025-02-14	0.712	0.712	0.702	0.702	0.595	37,242
2025-02-13	0.714	0.718	0.700	0.700	0.594	36,334
2025-02-12	0.714	0.714	0.700	0.712	0.604	71,545
2025-02-11	0.706	0.714	0.698	0.714	0.605	16,935

← NewerPage 7 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.