Banco di Desio e della Brianza S.p.A. (BIT:BDB)
Italy · Delayed Price · Currency is EUR 9.08
+0.31 (3.53%)
Jan 22, 2026, 5:35 PM CET
BIT:BDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 8.84 | 9.06 | 8.81 | 9.06 | - | 3.31% | 68,337 |
| 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 |
| Dec 17, 2025 | 9.10 | 9.37 | 9.10 | 9.32 | 9.32 | 0.98% | 86,945 |
| Dec 16, 2025 | 9.29 | 9.37 | 9.16 | 9.23 | 9.23 | -0.54% | 74,322 |
| Dec 15, 2025 | 9.14 | 9.37 | 9.14 | 9.28 | 9.28 | 1.53% | 123,205 |
| Dec 12, 2025 | 9.02 | 9.25 | 9.01 | 9.14 | 9.14 | 1.33% | 128,275 |
| Dec 11, 2025 | 9.04 | 9.06 | 8.87 | 9.02 | 9.02 | - | 94,257 |
| Dec 10, 2025 | 9.02 | 9.04 | 8.88 | 9.02 | 9.02 | -0.11% | 96,171 |
| Dec 9, 2025 | 9.04 | 9.20 | 8.97 | 9.03 | 9.03 | -0.77% | 93,813 |
| Dec 8, 2025 | 9.10 | 9.16 | 9.02 | 9.10 | 9.10 | - | 36,684 |
| Dec 5, 2025 | 9.31 | 9.32 | 9.10 | 9.10 | 9.10 | -1.73% | 132,069 |
| Dec 4, 2025 | 9.40 | 9.44 | 9.13 | 9.26 | 9.26 | -0.75% | 154,287 |
| Dec 3, 2025 | 9.31 | 9.38 | 9.20 | 9.33 | 9.33 | 0.21% | 160,743 |
| Dec 2, 2025 | 8.89 | 9.38 | 8.89 | 9.31 | 9.31 | 4.72% | 348,942 |
| Dec 1, 2025 | 8.96 | 8.96 | 8.80 | 8.89 | 8.89 | 0.11% | 95,697 |
| Nov 28, 2025 | 8.65 | 9.00 | 8.65 | 8.88 | 8.88 | 1.60% | 364,129 |
| Nov 27, 2025 | 8.78 | 8.82 | 8.65 | 8.74 | 8.74 | -0.23% | 100,850 |
| Nov 26, 2025 | 8.57 | 8.76 | 8.43 | 8.76 | 8.76 | 3.67% | 249,365 |
| Nov 25, 2025 | 8.43 | 8.53 | 8.34 | 8.45 | 8.45 | -0.24% | 146,318 |
| Nov 24, 2025 | 8.43 | 8.58 | 8.34 | 8.47 | 8.47 | 0.95% | 271,315 |
| Nov 21, 2025 | 8.24 | 8.39 | 8.22 | 8.39 | 8.39 | 0.24% | 74,095 |
| Nov 20, 2025 | 8.20 | 8.42 | 8.17 | 8.37 | 8.37 | 3.21% | 172,538 |
| Nov 19, 2025 | 8.00 | 8.20 | 7.88 | 8.11 | 8.11 | 1.50% | 105,210 |
| Nov 18, 2025 | 8.20 | 8.20 | 7.91 | 7.99 | 7.99 | -3.39% | 117,063 |
| Nov 17, 2025 | 8.35 | 8.38 | 8.23 | 8.27 | 8.27 | -0.24% | 66,240 |
| Nov 14, 2025 | 8.25 | 8.34 | 8.17 | 8.29 | 8.29 | -0.96% | 77,958 |
| Nov 13, 2025 | 8.51 | 8.51 | 8.33 | 8.37 | 8.37 | -0.12% | 102,025 |
| Nov 12, 2025 | 8.29 | 8.55 | 8.27 | 8.38 | 8.38 | 1.21% | 223,733 |
| Nov 11, 2025 | 8.00 | 8.38 | 7.87 | 8.28 | 8.28 | 4.15% | 459,514 |
| Nov 10, 2025 | 7.90 | 8.06 | 7.90 | 7.95 | 7.95 | 0.89% | 102,779 |
| Nov 7, 2025 | 7.56 | 7.94 | 7.30 | 7.88 | 7.88 | 0.51% | 322,197 |