Banco di Desio e della Brianza S.p.A. (BIT:BDB)
Italy · Delayed Price · Currency is EUR 8.03
+0.10 (1.26%)
Nov 3, 2025, 11:41 AM CET
BIT:BDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 7.90 | 7.94 | 7.82 | 7.93 | 7.93 | 0.89% | 77,345 |
| Oct 30, 2025 | 7.84 | 7.90 | 7.77 | 7.86 | 7.86 | -0.38% | 52,908 |
| Oct 29, 2025 | 7.86 | 7.94 | 7.78 | 7.89 | 7.89 | 0.90% | 97,635 |
| Oct 28, 2025 | 7.80 | 7.82 | 7.69 | 7.82 | 7.82 | 0.77% | 71,259 |
| Oct 27, 2025 | 7.72 | 7.79 | 7.69 | 7.76 | 7.76 | 1.17% | 50,318 |
| Oct 24, 2025 | 7.68 | 7.70 | 7.57 | 7.67 | 7.67 | - | 84,968 |
| Oct 23, 2025 | 7.80 | 7.80 | 7.61 | 7.67 | 7.67 | -0.26% | 60,474 |
| Oct 22, 2025 | 7.65 | 7.78 | 7.57 | 7.69 | 7.69 | 0.52% | 398,309 |
| Oct 21, 2025 | 7.57 | 7.80 | 7.51 | 7.65 | 7.65 | 1.86% | 107,605 |
| Oct 20, 2025 | 7.52 | 7.65 | 7.49 | 7.51 | 7.51 | 1.08% | 60,417 |
| Oct 17, 2025 | 7.50 | 7.51 | 7.34 | 7.43 | 7.43 | -1.98% | 166,354 |
| Oct 16, 2025 | 7.65 | 7.79 | 7.54 | 7.58 | 7.58 | -0.92% | 145,335 |
| Oct 15, 2025 | 7.90 | 7.98 | 7.64 | 7.65 | 7.65 | -2.67% | 169,332 |
| Oct 14, 2025 | 7.83 | 8.17 | 7.71 | 7.86 | 7.86 | -0.13% | 346,723 |
| Oct 13, 2025 | 7.70 | 8.00 | 7.69 | 7.87 | 7.87 | 3.96% | 221,893 |
| Oct 10, 2025 | 7.88 | 7.97 | 7.57 | 7.57 | 7.57 | -4.42% | 121,690 |
| Oct 9, 2025 | 7.82 | 7.92 | 7.72 | 7.92 | 7.92 | 1.93% | 118,356 |
| Oct 8, 2025 | 7.63 | 7.80 | 7.60 | 7.77 | 7.77 | 2.51% | 98,223 |
| Oct 7, 2025 | 7.62 | 7.65 | 7.57 | 7.58 | 7.58 | -1.30% | 126,605 |
| Oct 6, 2025 | 7.61 | 7.74 | 7.56 | 7.68 | 7.68 | -0.65% | 88,684 |
| Oct 3, 2025 | 7.60 | 7.81 | 7.60 | 7.73 | 7.73 | 1.71% | 59,369 |
| Oct 2, 2025 | 7.80 | 7.84 | 7.60 | 7.60 | 7.60 | -2.31% | 67,739 |
| Oct 1, 2025 | 7.57 | 7.78 | 7.56 | 7.78 | 7.78 | 1.17% | 57,991 |
| Sep 30, 2025 | 7.64 | 7.70 | 7.59 | 7.69 | 7.69 | 0.65% | 49,690 |
| Sep 29, 2025 | 7.80 | 7.80 | 7.56 | 7.64 | 7.64 | -1.42% | 160,232 |
| Sep 26, 2025 | 7.59 | 7.80 | 7.57 | 7.75 | 7.75 | 3.20% | 98,092 |
| Sep 25, 2025 | 7.56 | 7.59 | 7.49 | 7.51 | 7.51 | -1.44% | 86,624 |
| Sep 24, 2025 | 7.76 | 7.76 | 7.58 | 7.62 | 7.62 | -1.93% | 54,369 |
| Sep 23, 2025 | 7.74 | 7.90 | 7.64 | 7.77 | 7.77 | 0.65% | 127,658 |
| Sep 22, 2025 | 7.79 | 7.79 | 7.51 | 7.72 | 7.72 | 0.39% | 104,903 |
| 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 |