Banco di Desio e della Brianza S.p.A. (BIT:BDB)
Italy · Delayed Price · Currency is EUR 7.64
-0.05 (-0.65%)
Sep 22, 2025, 11:23 AM CET
BIT:BDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 7.61 | 7.76 | 7.58 | 7.69 | 7.69 | 1.45% | 127,231 |
| Sep 18, 2025 | 7.79 | 7.79 | 7.57 | 7.58 | 7.58 | -1.81% | 87,865 |
| Sep 17, 2025 | 7.94 | 7.94 | 7.66 | 7.72 | 7.72 | -1.15% | 116,241 |
| Sep 16, 2025 | 7.95 | 7.95 | 7.78 | 7.81 | 7.81 | -2.13% | 100,164 |
| Sep 15, 2025 | 7.61 | 8.05 | 7.61 | 7.98 | 7.98 | 5.14% | 261,584 |
| Sep 12, 2025 | 7.47 | 7.60 | 7.45 | 7.59 | 7.59 | 1.47% | 75,150 |
| Sep 11, 2025 | 7.40 | 7.49 | 7.37 | 7.48 | 7.48 | 1.08% | 73,180 |
| Sep 10, 2025 | 7.37 | 7.41 | 7.31 | 7.40 | 7.40 | 0.41% | 71,974 |
| Sep 9, 2025 | 7.22 | 7.37 | 7.12 | 7.37 | 7.37 | 2.22% | 168,225 |
| Sep 8, 2025 | 7.01 | 7.23 | 7.01 | 7.21 | 7.21 | 1.41% | 36,989 |
| Sep 5, 2025 | 7.30 | 7.30 | 7.04 | 7.11 | 7.11 | -0.84% | 48,328 |
| Sep 4, 2025 | 7.18 | 7.20 | 7.03 | 7.17 | 7.17 | -0.28% | 71,178 |
| Sep 3, 2025 | 7.27 | 7.27 | 7.10 | 7.19 | 7.19 | -0.42% | 87,445 |
| Sep 2, 2025 | 7.38 | 7.38 | 7.20 | 7.22 | 7.22 | -2.43% | 84,700 |
| Sep 1, 2025 | 7.32 | 7.42 | 7.32 | 7.40 | 7.40 | 0.95% | 45,900 |
| Aug 29, 2025 | 7.45 | 7.45 | 7.26 | 7.33 | 7.33 | -1.61% | 52,331 |
| Aug 28, 2025 | 7.45 | 7.54 | 7.41 | 7.45 | 7.45 | 0.13% | 36,265 |
| Aug 27, 2025 | 7.60 | 7.66 | 7.40 | 7.44 | 7.44 | -1.72% | 67,014 |
| Aug 26, 2025 | 7.67 | 7.67 | 7.47 | 7.57 | 7.57 | -1.43% | 90,995 |
| Aug 25, 2025 | 7.67 | 7.77 | 7.62 | 7.68 | 7.68 | 0.39% | 84,001 |
| Aug 22, 2025 | 7.56 | 7.69 | 7.56 | 7.65 | 7.65 | 1.06% | 58,268 |
| Aug 21, 2025 | 7.63 | 7.68 | 7.51 | 7.57 | 7.57 | -0.39% | 56,242 |
| Aug 20, 2025 | 7.69 | 7.72 | 7.56 | 7.60 | 7.60 | -1.17% | 61,952 |
| Aug 19, 2025 | 7.50 | 7.74 | 7.48 | 7.69 | 7.69 | 2.81% | 118,928 |
| Aug 18, 2025 | 7.65 | 7.65 | 7.39 | 7.48 | 7.48 | -0.93% | 96,521 |
| Aug 14, 2025 | 7.52 | 7.65 | 7.51 | 7.55 | 7.55 | 1.21% | 135,965 |
| 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 |