2B Intelligent Soft S.A. (BENTO) Price History

Daily open, high, low, close and volume for 2B Intelligent Soft S.A. (BENTO) from 2025-10-09 to 2026-10-09, newest first.

‹ BENTO price and chart

Date	Open	High	Low	Close	Volume
2026-10-09	RON 9.40	RON 9.44	RON 9.40	RON 9.40	1,355
2026-10-08	RON 9.44	RON 9.50	RON 9.28	RON 9.50	2,918
2026-10-07	RON 9.50	RON 9.50	RON 9.50	RON 9.50	5,691
2026-10-06	RON 9.66	RON 9.66	RON 9.50	RON 9.50	2,897
2026-10-05	RON 9.38	RON 9.66	RON 9.22	RON 9.66	11,122
2026-10-02	RON 9.20	RON 9.40	RON 9.18	RON 9.38	9,843
2026-10-01	RON 9.16	RON 9.40	RON 9.16	RON 9.40	7,867
2026-09-30	RON 8.98	RON 9.16	RON 8.98	RON 9.00	7,901
2026-09-29	RON 9.14	RON 9.14	RON 8.98	RON 8.98	1,747
2026-09-28	RON 9.28	RON 9.28	RON 9.16	RON 9.20	2,005
2026-09-25	RON 9.02	RON 9.28	RON 9.00	RON 9.28	1,518
2026-09-24	RON 9.00	RON 9.20	RON 8.92	RON 9.06	2,985
2026-09-23	RON 9.40	RON 9.58	RON 9.00	RON 9.00	23,213
2026-09-22	RON 9.58	RON 9.58	RON 9.46	RON 9.56	766
2026-09-21	RON 9.60	RON 9.80	RON 9.28	RON 9.34	8,991
2026-09-18	RON 9.76	RON 9.86	RON 9.60	RON 9.66	2,700
2026-09-17	RON 9.70	RON 9.70	RON 9.52	RON 9.68	9,268
2026-09-16	RON 9.72	RON 9.80	RON 9.50	RON 9.70	64,275
2026-09-15	RON 9.44	RON 9.44	RON 9.26	RON 9.42	3,777
2026-09-14	RON 9.44	RON 9.44	RON 9.38	RON 9.44	2,745
2026-09-11	RON 9.46	RON 9.50	RON 9.24	RON 9.50	16,677
2026-09-10	RON 9.50	RON 9.50	RON 9.24	RON 9.46	8,211
2026-09-09	RON 9.32	RON 9.56	RON 9.32	RON 9.54	14,458
2026-09-08	RON 9.18	RON 9.36	RON 9.12	RON 9.36	17,231
2026-09-07	RON 9.14	RON 9.28	RON 9.14	RON 9.24	9,642
2026-09-04	RON 9.20	RON 9.26	RON 9.20	RON 9.22	1,665
2026-09-03	RON 9.18	RON 9.20	RON 9.18	RON 9.20	1,283
2026-09-02	RON 9.00	RON 9.14	RON 8.90	RON 9.14	4,447
2026-09-01	RON 8.70	RON 8.98	RON 8.70	RON 8.98	2,441
2026-08-31	RON 9.06	RON 9.36	RON 8.70	RON 8.88	18,117
2026-08-28	RON 9.28	RON 9.40	RON 9.00	RON 9.30	10,605
2026-08-27	RON 9.26	RON 9.44	RON 9.26	RON 9.44	763
2026-08-26	RON 9.46	RON 9.50	RON 9.22	RON 9.42	8,833
2026-08-25	RON 9.48	RON 9.48	RON 9.26	RON 9.44	1,426
2026-08-24	RON 9.48	RON 9.48	RON 9.26	RON 9.48	4,099
2026-08-21	RON 9.48	RON 9.48	RON 9.40	RON 9.46	4,742
2026-08-20	RON 9.30	RON 9.42	RON 9.22	RON 9.26	1,660
2026-08-19	RON 9.48	RON 9.48	RON 9.30	RON 9.46	3,504
2026-08-18	RON 9.22	RON 9.64	RON 9.22	RON 9.56	11,563
2026-08-17	RON 9.12	RON 9.12	RON 9.04	RON 9.12	1,914
2026-08-14	RON 9.12	RON 9.12	RON 9.02	RON 9.12	4,144
2026-08-13	RON 9.12	RON 9.24	RON 9.06	RON 9.12	4,032
2026-08-12	RON 8.88	RON 9.30	RON 8.88	RON 9.12	33,710
2026-08-11	RON 8.70	RON 8.70	RON 8.64	RON 8.66	2,164
2026-08-10	RON 8.60	RON 8.80	RON 8.58	RON 8.78	903
2026-08-07	RON 8.76	RON 8.80	RON 8.52	RON 8.60	3,000
2026-08-06	RON 8.78	RON 8.78	RON 8.50	RON 8.76	3,239
2026-08-05	RON 8.80	RON 8.86	RON 8.78	RON 8.78	1,269
2026-08-04	RON 8.70	RON 8.80	RON 8.60	RON 8.80	15,342
2026-08-03	RON 8.68	RON 8.70	RON 8.50	RON 8.52	11,569
2026-07-31	RON 8.70	RON 8.70	RON 8.62	RON 8.70	2,038
2026-07-30	RON 8.70	RON 8.70	RON 8.64	RON 8.70	9,560
2026-07-29	RON 8.62	RON 8.62	RON 8.52	RON 8.60	1,898
2026-07-28	RON 8.58	RON 8.62	RON 8.58	RON 8.60	1,712
2026-07-27	RON 8.58	RON 8.58	RON 8.42	RON 8.58	3,455
2026-07-24	RON 8.30	RON 8.56	RON 8.30	RON 8.56	6,803
2026-07-23	RON 8.28	RON 8.34	RON 8.28	RON 8.34	1,640
2026-07-22	RON 8.02	RON 8.28	RON 8.02	RON 8.28	2,479
2026-07-21	RON 8.14	RON 8.18	RON 8.00	RON 8.04	3,216
2026-07-20	RON 8.06	RON 8.14	RON 8.06	RON 8.06	1,364
2026-07-17	RON 8.10	RON 8.16	RON 8.02	RON 8.16	2,363
2026-07-16	RON 8.20	RON 8.20	RON 8.10	RON 8.10	103
2026-07-15	RON 8.10	RON 8.20	RON 8.00	RON 8.18	1,738
2026-07-14	RON 8.22	RON 8.24	RON 8.00	RON 8.10	725
2026-07-13	RON 8.06	RON 8.22	RON 8.06	RON 8.22	2,231
2026-07-10	RON 8.02	RON 8.02	RON 8.00	RON 8.00	2,127
2026-07-09	RON 8.10	RON 8.10	RON 8.02	RON 8.02	1,687
2026-07-08	RON 8.20	RON 8.20	RON 8.04	RON 8.04	2,176
2026-07-07	RON 8.08	RON 8.20	RON 8.08	RON 8.10	762
2026-07-06	RON 8.22	RON 8.22	RON 8.06	RON 8.14	4,187
2026-07-03	RON 8.22	RON 8.22	RON 8.14	RON 8.22	2,513
2026-07-02	RON 8.30	RON 8.30	RON 8.14	RON 8.20	2,642
2026-07-01	RON 8.38	RON 8.38	RON 8.20	RON 8.28	5,295
2026-06-30	RON 8.40	RON 8.44	RON 8.38	RON 8.38	2,337
2026-06-29	RON 8.40	RON 8.42	RON 8.36	RON 8.40	615
2026-06-26	RON 8.34	RON 8.48	RON 8.34	RON 8.42	1,186
2026-06-25	RON 8.36	RON 8.42	RON 8.34	RON 8.36	1,931
2026-06-24	RON 8.42	RON 8.42	RON 8.36	RON 8.36	697
2026-06-23	RON 8.48	RON 8.48	RON 8.34	RON 8.42	409
2026-06-22	RON 8.44	RON 8.50	RON 8.40	RON 8.44	3,002
2026-06-19	RON 8.40	RON 8.50	RON 8.40	RON 8.40	1,712
2026-06-18	RON 8.36	RON 8.50	RON 8.36	RON 8.50	1,257
2026-06-17	RON 8.48	RON 8.48	RON 8.34	RON 8.40	1,542
2026-06-16	RON 8.46	RON 8.48	RON 8.38	RON 8.46	1,271
2026-06-15	RON 8.40	RON 8.48	RON 8.40	RON 8.40	516
2026-06-12	RON 8.60	RON 8.60	RON 8.38	RON 8.38	1,262
2026-06-11	RON 8.36	RON 8.60	RON 8.36	RON 8.60	25,940
2026-06-10	RON 8.64	RON 8.64	RON 8.34	RON 8.58	201
2026-06-09	RON 8.70	RON 8.70	RON 8.22	RON 8.64	2,614
2026-06-08	RON 8.72	RON 8.78	RON 8.50	RON 8.70	10,692
2026-06-05	RON 8.46	RON 8.72	RON 8.46	RON 8.72	4,090
2026-06-04	RON 8.42	RON 8.50	RON 8.18	RON 8.24	1,299
2026-06-03	RON 8.60	RON 8.60	RON 8.00	RON 8.40	8,650
2026-06-02	RON 8.88	RON 8.88	RON 8.56	RON 8.60	6,722
2026-05-29	RON 8.72	RON 8.94	RON 8.70	RON 8.88	3,489
2026-05-28	RON 8.98	RON 8.98	RON 8.70	RON 8.94	5,711
2026-05-27	RON 8.92	RON 9.00	RON 8.80	RON 8.98	23,958
2026-05-26	RON 8.98	RON 9.00	RON 8.82	RON 8.94	5,614
2026-05-25	RON 8.64	RON 8.98	RON 8.64	RON 8.82	15,726
2026-05-22	RON 8.52	RON 8.66	RON 8.50	RON 8.64	9,459
2026-05-21	RON 8.52	RON 8.80	RON 8.30	RON 8.46	25,844
2026-05-20	RON 8.34	RON 8.56	RON 8.30	RON 8.48	16,189
2026-05-19	RON 8.34	RON 8.34	RON 8.30	RON 8.32	2,691
2026-05-18	RON 8.34	RON 8.38	RON 8.34	RON 8.34	1,924
2026-05-15	RON 7.74	RON 8.34	RON 7.74	RON 8.34	18,375
2026-05-14	RON 7.64	RON 7.74	RON 7.56	RON 7.74	26,614
2026-05-13	RON 7.56	RON 7.66	RON 7.46	RON 7.66	35,986
2026-05-12	RON 7.54	RON 7.56	RON 7.52	RON 7.54	1,248
2026-05-11	RON 7.32	RON 7.56	RON 7.32	RON 7.54	13,393
2026-05-08	RON 7.36	RON 7.46	RON 7.32	RON 7.32	1,321
2026-05-07	RON 7.50	RON 7.50	RON 7.32	RON 7.48	1,187
2026-05-06	RON 7.30	RON 7.50	RON 7.30	RON 7.50	940
2026-05-05	RON 7.26	RON 7.46	RON 7.26	RON 7.46	2,352
2026-05-04	RON 7.42	RON 7.42	RON 7.28	RON 7.28	2,677
2026-04-30	RON 7.34	RON 7.48	RON 7.34	RON 7.46	3,100
2026-04-29	RON 7.36	RON 7.36	RON 7.34	RON 7.34	110
2026-04-28	RON 7.40	RON 7.40	RON 7.34	RON 7.34	4,558
2026-04-27	RON 7.34	RON 7.56	RON 7.34	RON 7.50	6,187
2026-04-24	RON 7.40	RON 7.52	RON 7.32	RON 7.52	10,644
2026-04-23	RON 7.40	RON 7.48	RON 7.40	RON 7.48	809
2026-04-22	RON 7.46	RON 7.48	RON 7.40	RON 7.40	1,629
2026-04-21	RON 7.48	RON 7.48	RON 7.34	RON 7.34	503
2026-04-20	RON 7.40	RON 7.40	RON 7.36	RON 7.36	310
2026-04-17	RON 7.50	RON 7.50	RON 7.22	RON 7.50	12,014
2026-04-16	RON 7.40	RON 7.50	RON 7.40	RON 7.50	14,048
2026-04-15	RON 7.46	RON 7.46	RON 7.36	RON 7.40	2,125
2026-04-14	RON 7.42	RON 7.46	RON 7.42	RON 7.42	5,129
2026-04-09	RON 7.46	RON 7.46	RON 7.30	RON 7.32	19,690
2026-04-08	RON 7.46	RON 7.46	RON 7.28	RON 7.46	476
2026-04-07	RON 7.46	RON 7.46	RON 7.20	RON 7.20	9,242
2026-04-06	RON 7.42	RON 7.42	RON 7.42	RON 7.42	164
2026-04-03	RON 7.46	RON 7.48	RON 7.36	RON 7.36	3,298
2026-04-02	RON 7.50	RON 7.52	RON 7.42	RON 7.48	11,752
2026-04-01	RON 7.48	RON 7.48	RON 7.28	RON 7.46	610
2026-03-31	RON 7.48	RON 7.48	RON 7.22	RON 7.48	4,512
2026-03-30	RON 7.40	RON 7.42	RON 7.40	RON 7.42	259
2026-03-27	RON 7.46	RON 7.50	RON 7.40	RON 7.50	6,871
2026-03-26	RON 7.34	RON 7.44	RON 7.32	RON 7.44	8,608
2026-03-25	RON 7.40	RON 7.40	RON 7.40	RON 7.40	600
2026-03-24	RON 7.42	RON 7.42	RON 7.40	RON 7.40	270
2026-03-23	RON 7.40	RON 7.44	RON 7.30	RON 7.40	6,316
2026-03-20	RON 7.46	RON 7.48	RON 7.46	RON 7.48	1,247
2026-03-19	RON 7.40	RON 7.50	RON 7.36	RON 7.46	8,244
2026-03-18	RON 7.40	RON 7.44	RON 7.38	RON 7.44	4,837
2026-03-17	RON 7.50	RON 7.50	RON 7.40	RON 7.40	14,360
2026-03-16	RON 7.50	RON 7.50	RON 7.38	RON 7.50	7,003
2026-03-13	RON 7.40	RON 7.50	RON 7.40	RON 7.40	3,920
2026-03-12	RON 7.54	RON 7.58	RON 7.38	RON 7.40	9,591
2026-03-11	RON 7.48	RON 7.54	RON 7.38	RON 7.54	9,460
2026-03-10	RON 7.50	RON 7.50	RON 7.36	RON 7.48	4,824
2026-03-09	RON 7.38	RON 7.48	RON 7.26	RON 7.48	5,442
2026-03-06	RON 7.50	RON 7.58	RON 7.40	RON 7.52	9,080
2026-03-05	RON 7.54	RON 7.60	RON 7.50	RON 7.58	11,711
2026-03-04	RON 7.44	RON 7.64	RON 7.44	RON 7.62	53,774
2026-03-03	RON 7.48	RON 7.48	RON 7.34	RON 7.44	6,522
2026-03-02	RON 7.30	RON 7.60	RON 7.28	RON 7.48	41,594
2026-02-27	RON 7.02	RON 7.38	RON 7.00	RON 7.38	13,759
2026-02-26	RON 7.22	RON 7.22	RON 7.00	RON 7.00	23,835
2026-02-25	RON 7.60	RON 7.60	RON 7.18	RON 7.34	18,832
2026-02-24	RON 7.10	RON 7.58	RON 7.10	RON 7.58	48,340
2026-02-23	RON 7.10	RON 7.12	RON 7.04	RON 7.12	9,432
2026-02-20	RON 7.10	RON 7.10	RON 7.06	RON 7.06	1,298
2026-02-19	RON 7.04	RON 7.10	RON 7.04	RON 7.10	5,718
2026-02-18	RON 7.10	RON 7.10	RON 7.04	RON 7.08	157
2026-02-17	RON 7.00	RON 7.10	RON 7.00	RON 7.10	3,817
2026-02-16	RON 7.00	RON 7.06	RON 7.00	RON 7.06	1,922
2026-02-13	RON 7.02	RON 7.08	RON 7.00	RON 7.08	15,032
2026-02-12	RON 7.02	RON 7.06	RON 7.00	RON 7.00	7,426
2026-02-11	RON 7.02	RON 7.06	RON 7.02	RON 7.02	4,239
2026-02-10	RON 7.06	RON 7.08	RON 7.00	RON 7.00	9,030
2026-02-09	RON 7.08	RON 7.08	RON 7.02	RON 7.06	3,676
2026-02-06	RON 7.10	RON 7.10	RON 7.02	RON 7.10	336
2026-02-05	RON 7.02	RON 7.12	RON 7.02	RON 7.10	1,875
2026-02-04	RON 7.10	RON 7.10	RON 7.02	RON 7.02	1,990
2026-02-03	RON 7.02	RON 7.12	RON 7.00	RON 7.00	21,427
2026-02-02	RON 7.06	RON 7.08	RON 7.02	RON 7.06	5,868
2026-01-30	RON 7.10	RON 7.16	RON 7.04	RON 7.06	4,900
2026-01-29	RON 7.10	RON 7.18	RON 7.10	RON 7.18	3,165
2026-01-28	RON 7.18	RON 7.20	RON 7.12	RON 7.14	2,862
2026-01-27	RON 7.12	RON 7.18	RON 7.12	RON 7.14	2,874
2026-01-26	RON 7.08	RON 7.12	RON 7.02	RON 7.10	3,283
2026-01-23	RON 7.16	RON 7.16	RON 7.02	RON 7.04	5,984
2026-01-22	RON 7.18	RON 7.24	RON 6.98	RON 7.12	33,903
2026-01-21	RON 7.12	RON 7.14	RON 7.12	RON 7.14	376
2026-01-20	RON 7.20	RON 7.24	RON 7.10	RON 7.20	638
2026-01-19	RON 7.54	RON 7.54	RON 6.98	RON 7.20	64,435
2026-01-16	RON 7.18	RON 7.60	RON 7.18	RON 7.54	17,860
2026-01-15	RON 7.20	RON 7.20	RON 7.14	RON 7.18	4,027
2026-01-14	RON 7.18	RON 7.18	RON 7.12	RON 7.16	2,999
2026-01-13	RON 7.20	RON 7.20	RON 7.10	RON 7.16	593
2026-01-12	RON 7.02	RON 7.18	RON 7.02	RON 7.18	4,795
2026-01-09	RON 7.16	RON 7.16	RON 7.00	RON 7.08	23,340
2026-01-08	RON 7.14	RON 7.22	RON 7.06	RON 7.06	7,005
2026-01-05	RON 7.20	RON 7.20	RON 7.10	RON 7.10	4,086
2025-12-30	RON 7.14	RON 7.16	RON 7.04	RON 7.10	2,368
2025-12-29	RON 7.20	RON 7.20	RON 7.04	RON 7.14	740
2025-12-23	RON 7.10	RON 7.18	RON 7.02	RON 7.18	7,693
2025-12-22	RON 7.26	RON 7.26	RON 7.04	RON 7.20	8,537
2025-12-19	RON 7.06	RON 7.26	RON 7.02	RON 7.26	6,539
2025-12-18	RON 7.06	RON 7.06	RON 7.04	RON 7.06	1,463
2025-12-17	RON 7.22	RON 7.22	RON 7.00	RON 7.22	6,452
2025-12-16	RON 7.24	RON 7.26	RON 7.08	RON 7.24	5,043
2025-12-15	RON 7.08	RON 7.24	RON 7.08	RON 7.24	1,092
2025-12-12	RON 7.08	RON 7.26	RON 7.04	RON 7.12	502
2025-12-11	RON 7.08	RON 7.30	RON 7.08	RON 7.10	2,548
2025-12-10	RON 7.02	RON 7.12	RON 7.02	RON 7.12	4,776
2025-12-09	RON 7.02	RON 7.14	RON 7.02	RON 7.14	768
2025-12-08	RON 7.02	RON 7.10	RON 7.00	RON 7.00	8,606
2025-12-05	RON 7.28	RON 7.30	RON 7.00	RON 7.10	9,050
2025-12-04	RON 7.20	RON 7.28	RON 7.10	RON 7.28	2,638
2025-12-03	RON 7.10	RON 7.22	RON 6.96	RON 7.14	8,107
2025-12-02	RON 7.02	RON 7.10	RON 7.00	RON 7.08	2,850
2025-11-28	RON 7.02	RON 7.10	RON 7.00	RON 7.00	6,209
2025-11-27	RON 7.00	RON 7.10	RON 7.00	RON 7.10	4,246
2025-11-26	RON 7.24	RON 7.26	RON 7.00	RON 7.00	32,055
2025-11-25	RON 7.24	RON 7.24	RON 7.00	RON 7.24	18,644
2025-11-24	RON 7.32	RON 7.36	RON 7.00	RON 7.00	37,708
2025-11-21	RON 7.32	RON 7.42	RON 7.28	RON 7.32	5,017
2025-11-20	RON 7.40	RON 7.44	RON 7.32	RON 7.42	4,160
2025-11-19	RON 7.40	RON 7.46	RON 7.36	RON 7.36	1,941
2025-11-18	RON 7.48	RON 7.48	RON 7.40	RON 7.40	778
2025-11-17	RON 7.40	RON 7.48	RON 7.40	RON 7.48	1,757
2025-11-14	RON 7.50	RON 7.62	RON 7.38	RON 7.44	23,736
2025-11-13	RON 7.48	RON 7.62	RON 7.46	RON 7.62	18,510
2025-11-12	RON 7.52	RON 7.54	RON 7.50	RON 7.50	8,012
2025-11-11	RON 7.54	RON 7.54	RON 7.46	RON 7.52	4,036
2025-11-10	RON 7.46	RON 7.56	RON 7.46	RON 7.54	728
2025-11-07	RON 7.52	RON 7.62	RON 7.44	RON 7.62	2,741
2025-11-06	RON 7.58	RON 7.60	RON 7.40	RON 7.52	7,549
2025-11-05	RON 7.74	RON 7.74	RON 7.50	RON 7.58	13,418
2025-11-04	RON 7.70	RON 7.78	RON 7.70	RON 7.72	10,965
2025-11-03	RON 7.70	RON 7.76	RON 7.56	RON 7.76	36,609
2025-10-31	RON 7.50	RON 7.58	RON 7.36	RON 7.54	7,952
2025-10-30	RON 7.40	RON 7.50	RON 7.36	RON 7.50	5,473
2025-10-29	RON 7.46	RON 7.56	RON 7.34	RON 7.54	5,641
2025-10-28	RON 7.38	RON 7.50	RON 7.32	RON 7.40	5,452
2025-10-27	RON 7.42	RON 7.52	RON 7.38	RON 7.50	5,417
2025-10-24	RON 7.40	RON 7.54	RON 7.40	RON 7.54	8,972
2025-10-23	RON 7.42	RON 7.46	RON 7.38	RON 7.40	17,587
2025-10-22	RON 7.50	RON 7.54	RON 7.40	RON 7.40	31,145
2025-10-21	RON 7.50	RON 7.54	RON 7.50	RON 7.50	6,799
2025-10-20	RON 7.62	RON 7.66	RON 7.50	RON 7.50	3,386
2025-10-17	RON 7.78	RON 7.78	RON 7.54	RON 7.60	13,504
2025-10-16	RON 7.68	RON 7.78	RON 7.62	RON 7.78	18,063
2025-10-15	RON 7.90	RON 7.90	RON 7.50	RON 7.68	7,369
2025-10-14	RON 7.86	RON 7.90	RON 7.82	RON 7.90	6,184
2025-10-13	RON 7.66	RON 7.84	RON 7.66	RON 7.80	1,437
2025-10-10	RON 7.70	RON 7.82	RON 7.70	RON 7.80	7,147
2025-10-09	RON 7.52	RON 7.70	RON 7.52	RON 7.70	6,031