Banco di Desio e della Brianza S.p.A. (BIT:BDB)
Italy · Delayed Price · Currency is EUR 7.55
+0.09 (1.21%)
Aug 14, 2025, 5:35 PM CET
BIT:BDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 7.33 | 7.50 | 7.33 | 7.46 | 7.46 | 1.91% | 70,191 |
| Aug 12, 2025 | 7.34 | 7.42 | 7.23 | 7.32 | 7.32 | -0.27% | 108,478 |
| Aug 11, 2025 | 7.27 | 7.36 | 7.24 | 7.34 | 7.34 | 0.96% | 77,048 |
| Aug 8, 2025 | 7.21 | 7.35 | 7.16 | 7.27 | 7.27 | 0.97% | 96,719 |
| Aug 7, 2025 | 7.20 | 7.34 | 7.17 | 7.20 | 7.20 | 0.14% | 66,298 |
| Aug 6, 2025 | 7.00 | 7.19 | 6.82 | 7.19 | 7.19 | 4.96% | 263,092 |
| Aug 5, 2025 | 7.51 | 7.67 | 6.78 | 6.85 | 6.85 | -9.63% | 428,094 |
| Aug 4, 2025 | 7.44 | 7.65 | 7.44 | 7.58 | 7.58 | 2.02% | 122,236 |
| Aug 1, 2025 | 7.53 | 7.54 | 7.36 | 7.43 | 7.43 | -1.20% | 58,350 |
| Jul 31, 2025 | 7.54 | 7.61 | 7.46 | 7.52 | 7.52 | -0.66% | 78,548 |
| Jul 30, 2025 | 7.42 | 7.60 | 7.42 | 7.57 | 7.57 | 1.61% | 70,228 |
| Jul 29, 2025 | 7.26 | 7.45 | 7.26 | 7.45 | 7.45 | 3.04% | 77,318 |
| Jul 28, 2025 | 7.31 | 7.38 | 7.20 | 7.23 | 7.23 | -0.69% | 61,111 |
| Jul 25, 2025 | 7.23 | 7.33 | 7.22 | 7.28 | 7.28 | -0.55% | 32,093 |
| Jul 24, 2025 | 7.30 | 7.38 | 7.24 | 7.32 | 7.32 | 0.97% | 96,833 |
| Jul 23, 2025 | 7.07 | 7.25 | 7.07 | 7.25 | 7.25 | 2.55% | 63,049 |
| Jul 22, 2025 | 7.20 | 7.20 | 7.04 | 7.07 | 7.07 | -1.39% | 49,858 |
| Jul 21, 2025 | 7.11 | 7.19 | 7.05 | 7.17 | 7.17 | -0.55% | 38,568 |
| Jul 18, 2025 | 7.05 | 7.23 | 7.05 | 7.21 | 7.21 | 0.98% | 40,788 |
| Jul 17, 2025 | 7.14 | 7.15 | 7.06 | 7.14 | 7.14 | 0.71% | 35,174 |
| Jul 16, 2025 | 7.13 | 7.25 | 7.09 | 7.09 | 7.09 | -0.98% | 28,636 |
| Jul 15, 2025 | 7.19 | 7.22 | 7.16 | 7.16 | 7.16 | -0.56% | 55,132 |
| Jul 14, 2025 | 7.05 | 7.20 | 7.01 | 7.20 | 7.20 | 0.70% | 83,158 |
| Jul 11, 2025 | 7.21 | 7.22 | 7.09 | 7.15 | 7.15 | -1.65% | 94,535 |
| Jul 10, 2025 | 7.30 | 7.30 | 7.20 | 7.27 | 7.27 | -0.14% | 55,110 |
| Jul 9, 2025 | 7.26 | 7.32 | 7.21 | 7.28 | 7.28 | 1.25% | 80,282 |
| Jul 8, 2025 | 7.05 | 7.27 | 7.01 | 7.19 | 7.19 | 1.99% | 100,154 |
| Jul 7, 2025 | 6.99 | 7.12 | 6.99 | 7.05 | 7.05 | 0.28% | 29,032 |
| Jul 4, 2025 | 7.16 | 7.16 | 6.98 | 7.03 | 7.03 | -1.82% | 70,784 |
| Jul 3, 2025 | 7.07 | 7.18 | 7.07 | 7.16 | 7.16 | 1.70% | 52,786 |
| Jul 2, 2025 | 6.97 | 7.12 | 6.96 | 7.04 | 7.04 | 0.28% | 53,825 |
| Jul 1, 2025 | 7.10 | 7.10 | 6.94 | 7.02 | 7.02 | -0.85% | 60,863 |
| Jun 30, 2025 | 7.00 | 7.08 | 6.93 | 7.08 | 7.08 | 1.58% | 54,723 |
| Jun 27, 2025 | 6.94 | 6.98 | 6.89 | 6.97 | 6.97 | 0.14% | 53,897 |
| Jun 26, 2025 | 7.15 | 7.15 | 6.88 | 6.96 | 6.96 | -0.43% | 84,886 |
| Jun 25, 2025 | 7.10 | 7.10 | 6.94 | 6.99 | 6.99 | -1.13% | 69,194 |
| Jun 24, 2025 | 7.06 | 7.10 | 6.93 | 7.07 | 7.07 | 3.36% | 116,804 |
| Jun 23, 2025 | 6.84 | 6.91 | 6.80 | 6.84 | 6.84 | - | 95,472 |
| Jun 20, 2025 | 6.90 | 6.98 | 6.84 | 6.84 | 6.84 | -0.29% | 100,219 |
| Jun 19, 2025 | 6.95 | 6.95 | 6.83 | 6.86 | 6.86 | -1.44% | 87,104 |
| Jun 18, 2025 | 6.97 | 7.06 | 6.88 | 6.96 | 6.96 | -0.71% | 101,734 |
| Jun 17, 2025 | 7.04 | 7.04 | 6.92 | 7.01 | 7.01 | -0.43% | 79,187 |
| Jun 16, 2025 | 7.01 | 7.13 | 7.01 | 7.04 | 7.04 | 0.14% | 99,345 |
| Jun 13, 2025 | 7.15 | 7.15 | 6.99 | 7.03 | 7.03 | -2.90% | 131,280 |
| Jun 12, 2025 | 7.23 | 7.28 | 7.13 | 7.24 | 7.24 | -0.55% | 84,052 |
| Jun 11, 2025 | 7.22 | 7.33 | 7.15 | 7.28 | 7.28 | 0.83% | 82,377 |
| Jun 10, 2025 | 7.50 | 7.50 | 7.18 | 7.22 | 7.22 | -2.17% | 215,348 |
| Jun 9, 2025 | 7.39 | 7.45 | 7.34 | 7.38 | 7.38 | -0.67% | 66,259 |
| Jun 6, 2025 | 7.41 | 7.52 | 7.31 | 7.43 | 7.43 | -0.67% | 152,116 |
| Jun 5, 2025 | 7.50 | 7.54 | 7.40 | 7.48 | 7.48 | -0.40% | 179,788 |