Biofarm Bucure historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.706	0.720	0.706	0.706	0.599	36,274
2025-02-07	0.710	0.710	0.706	0.706	0.599	16,127
2025-02-06	0.714	0.720	0.714	0.720	0.611	4,926
2025-02-05	0.714	0.716	0.706	0.708	0.600	34,265
2025-02-04	0.712	0.720	0.708	0.710	0.602	74,585
2025-02-03	0.714	0.724	0.700	0.720	0.611	105,138
2025-01-31	0.720	0.724	0.714	0.724	0.614	18,120
2025-01-30	0.712	0.714	0.712	0.714	0.605	26,067
2025-01-29	0.714	0.720	0.712	0.712	0.604	2,963
2025-01-28	0.714	0.720	0.714	0.714	0.605	8,678
2025-01-27	0.712	0.720	0.712	0.714	0.605	19,188
2025-01-23	0.716	0.720	0.712	0.720	0.611	22,260
2025-01-22	0.722	0.724	0.716	0.724	0.614	12,051
2025-01-21	0.718	0.718	0.718	0.718	0.609	8,850
2025-01-20	0.724	0.724	0.712	0.718	0.609	16,166
2025-01-17	0.724	0.724	0.712	0.724	0.614	5,842
2025-01-16	0.726	0.730	0.726	0.726	0.616	8,951
2025-01-15	0.726	0.730	0.726	0.726	0.616	3,426
2025-01-14	0.730	0.732	0.726	0.726	0.616	22,837
2025-01-13	0.732	0.732	0.718	0.726	0.616	33,498
2025-01-10	0.726	0.730	0.726	0.730	0.619	11,154
2025-01-09	0.724	0.730	0.720	0.726	0.616	8,692
2025-01-08	0.732	0.732	0.718	0.718	0.609	5,684
2025-01-03	0.716	0.734	0.714	0.728	0.617	35,457
2024-12-30	0.734	0.734	0.700	0.714	0.605	246,223
2024-12-27	0.724	0.734	0.710	0.734	0.622	36,049
2024-12-23	0.728	0.728	0.714	0.728	0.617	14,592
2024-12-20	0.726	0.728	0.710	0.728	0.617	2,141
2024-12-19	0.730	0.730	0.706	0.710	0.602	54,182
2024-12-18	0.720	0.736	0.720	0.720	0.611	17,952
2024-12-17	0.740	0.740	0.710	0.736	0.624	59,935
2024-12-16	0.730	0.742	0.726	0.742	0.629	36,760
2024-12-13	0.740	0.742	0.728	0.742	0.629	17,659
2024-12-12	0.742	0.742	0.726	0.740	0.628	12,169
2024-12-11	0.726	0.742	0.726	0.742	0.629	27,010
2024-12-10	0.740	0.742	0.728	0.742	0.629	9,172
2024-12-09	0.710	0.740	0.710	0.740	0.628	45,172
2024-12-06	0.680	0.730	0.680	0.724	0.614	64,183
2024-12-05	0.710	0.710	0.696	0.696	0.590	49,659
2024-12-04	0.708	0.710	0.660	0.710	0.602	223,986
2024-12-03	0.726	0.730	0.710	0.714	0.605	27,712
2024-12-02	0.714	0.742	0.714	0.742	0.629	19,748
2024-11-29	0.720	0.744	0.708	0.742	0.629	69,654
2024-11-28	0.748	0.750	0.702	0.720	0.611	92,798
2024-11-27	0.750	0.750	0.742	0.742	0.629	12,844
2024-11-26	0.740	0.756	0.740	0.744	0.631	4,920
2024-11-25	0.744	0.744	0.740	0.740	0.628	16,516
2024-11-22	0.750	0.760	0.744	0.744	0.631	20,727
2024-11-21	0.746	0.756	0.740	0.750	0.636	45,259
2024-11-20	0.756	0.756	0.750	0.750	0.636	17,577
2024-11-19	0.756	0.762	0.756	0.756	0.641	22,354
2024-11-18	0.758	0.762	0.756	0.762	0.646	51,079
2024-11-15	0.760	0.762	0.754	0.762	0.646	238,053
2024-11-14	0.750	0.752	0.740	0.750	0.636	15,615
2024-11-13	0.752	0.752	0.740	0.750	0.636	25,811
2024-11-12	0.752	0.752	0.750	0.752	0.638	24,366
2024-11-11	0.754	0.754	0.750	0.754	0.639	4,013
2024-11-08	0.746	0.756	0.746	0.754	0.639	32,360
2024-11-07	0.750	0.750	0.740	0.746	0.633	13,732
2024-11-06	0.750	0.750	0.740	0.750	0.636	4,211

← NewerPage 8 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.