Banco di Desio e della Brianza S.p.A. (BIT:BDB)
Italy · Delayed Price · Currency is EUR 8.82
+0.24 (2.80%)
Mar 4, 2026, 2:21 PM CET
BIT:BDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 8.43 | 8.59 | 8.43 | 8.55 | - | -0.35% | 1,267 |
| Mar 3, 2026 | 8.83 | 8.83 | 8.42 | 8.58 | 8.58 | -3.81% | 155,923 |
| Mar 2, 2026 | 8.85 | 9.02 | 8.76 | 8.92 | 8.92 | -2.19% | 109,896 |
| Feb 27, 2026 | 9.35 | 9.42 | 9.09 | 9.12 | 9.12 | -2.46% | 99,108 |
| Feb 26, 2026 | 9.20 | 9.35 | 9.13 | 9.35 | 9.35 | 1.52% | 115,407 |
| Feb 25, 2026 | 9.08 | 9.21 | 9.01 | 9.21 | 9.21 | 2.22% | 119,181 |
| Feb 24, 2026 | 9.00 | 9.01 | 8.85 | 9.01 | 9.01 | -0.55% | 113,036 |
| Feb 23, 2026 | 9.14 | 9.20 | 9.00 | 9.06 | 9.06 | -0.55% | 115,000 |
| Feb 20, 2026 | 9.09 | 9.11 | 8.89 | 9.11 | 9.11 | 1.90% | 82,113 |
| Feb 19, 2026 | 9.01 | 9.07 | 8.91 | 8.94 | 8.94 | -0.22% | 90,158 |
| Feb 18, 2026 | 8.78 | 9.10 | 8.78 | 8.96 | 8.96 | 2.05% | 108,496 |
| Feb 17, 2026 | 8.50 | 8.78 | 8.50 | 8.78 | 8.78 | 1.04% | 75,550 |
| Feb 16, 2026 | 8.54 | 8.78 | 8.54 | 8.69 | 8.69 | 2.24% | 44,227 |
| Feb 13, 2026 | 8.77 | 8.77 | 8.48 | 8.50 | 8.50 | -3.41% | 163,738 |
| Feb 12, 2026 | 8.86 | 9.00 | 8.76 | 8.80 | 8.80 | -0.45% | 176,613 |
| Feb 11, 2026 | 9.11 | 9.18 | 8.75 | 8.84 | 8.84 | -2.86% | 243,709 |
| Feb 10, 2026 | 9.24 | 9.27 | 9.10 | 9.10 | 9.10 | -0.87% | 47,355 |
| Feb 9, 2026 | 9.24 | 9.24 | 9.08 | 9.18 | 9.18 | 0.66% | 104,952 |
| Feb 6, 2026 | 9.10 | 9.13 | 8.92 | 9.12 | 9.12 | 1.22% | 91,901 |
| Feb 5, 2026 | 9.13 | 9.25 | 9.01 | 9.01 | 9.01 | -1.53% | 84,062 |
| Feb 4, 2026 | 9.16 | 9.29 | 9.09 | 9.15 | 9.15 | -0.22% | 84,045 |
| Feb 3, 2026 | 9.40 | 9.48 | 9.17 | 9.17 | 9.17 | -2.96% | 137,889 |
| Feb 2, 2026 | 9.25 | 9.45 | 9.19 | 9.45 | 9.45 | 1.18% | 54,015 |
| Jan 30, 2026 | 9.11 | 9.34 | 9.11 | 9.34 | 9.34 | 2.86% | 175,603 |
| Jan 29, 2026 | 9.11 | 9.16 | 8.99 | 9.08 | 9.08 | - | 76,332 |
| Jan 28, 2026 | 9.11 | 9.11 | 8.95 | 9.08 | 9.08 | 0.44% | 92,412 |
| Jan 27, 2026 | 8.89 | 9.10 | 8.89 | 9.04 | 9.04 | 2.03% | 73,121 |
| Jan 26, 2026 | 8.97 | 8.97 | 8.85 | 8.86 | 8.86 | -1.34% | 33,488 |
| Jan 23, 2026 | 9.08 | 9.08 | 8.94 | 8.98 | 8.98 | -1.10% | 63,141 |
| Jan 22, 2026 | 8.84 | 9.11 | 8.81 | 9.08 | 9.08 | 3.53% | 86,170 |
| Jan 21, 2026 | 8.99 | 8.99 | 8.59 | 8.77 | 8.77 | -0.11% | 130,327 |
| Jan 20, 2026 | 8.93 | 8.94 | 8.68 | 8.78 | 8.78 | -2.44% | 129,845 |
| Jan 19, 2026 | 9.10 | 9.12 | 8.91 | 9.00 | 9.00 | -1.53% | 66,485 |
| Jan 16, 2026 | 9.36 | 9.36 | 9.12 | 9.14 | 9.14 | -1.08% | 44,648 |
| Jan 15, 2026 | 9.27 | 9.37 | 9.24 | 9.24 | 9.24 | -1.70% | 79,981 |
| Jan 14, 2026 | 9.23 | 9.40 | 9.13 | 9.40 | 9.40 | 2.40% | 119,610 |
| Jan 13, 2026 | 9.11 | 9.24 | 9.08 | 9.18 | 9.18 | 2.00% | 112,303 |
| Jan 12, 2026 | 9.32 | 9.32 | 8.97 | 9.00 | 9.00 | -3.43% | 154,807 |
| Jan 9, 2026 | 9.44 | 9.47 | 9.29 | 9.32 | 9.32 | -1.38% | 46,296 |
| Jan 8, 2026 | 9.39 | 9.48 | 9.33 | 9.45 | 9.45 | 1.29% | 115,547 |
| Jan 7, 2026 | 9.30 | 9.38 | 9.21 | 9.33 | 9.33 | 0.54% | 79,922 |
| Jan 6, 2026 | 9.48 | 9.50 | 9.23 | 9.28 | 9.28 | -1.69% | 80,953 |
| Jan 5, 2026 | 9.46 | 9.49 | 9.35 | 9.44 | 9.44 | 0.64% | 90,155 |
| Jan 2, 2026 | 9.45 | 9.54 | 9.31 | 9.38 | 9.38 | -0.74% | 175,208 |
| Dec 30, 2025 | 9.16 | 9.46 | 9.16 | 9.45 | 9.45 | 2.27% | 174,440 |
| Dec 29, 2025 | 9.39 | 9.39 | 9.19 | 9.24 | 9.24 | -1.60% | 71,098 |
| Dec 23, 2025 | 9.21 | 9.42 | 9.21 | 9.39 | 9.39 | 0.54% | 53,790 |
| Dec 22, 2025 | 9.30 | 9.38 | 9.29 | 9.34 | 9.34 | -0.32% | 54,463 |
| Dec 19, 2025 | 9.31 | 9.44 | 9.30 | 9.37 | 9.37 | 0.11% | 140,171 |
| Dec 18, 2025 | 9.39 | 9.39 | 9.24 | 9.36 | 9.36 | 0.43% | 94,481 |