Skip to main content
logo
Banco di Desio e della Brianza S.p.A. (BIT:BDB)
Italy flag Italy · Delayed Price · Currency is EUR
18.08
-0.76 (-4.03%)
Sep 18, 2026, 5:35 PM CET

BIT:BDB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202618.9019.0218.0818.08--4.03%1,323,319
Sep 17, 202618.0018.9018.0018.8418.842.84%174,699
Sep 16, 202618.2018.4017.9818.3218.321.89%107,162
Sep 15, 202617.8418.2617.5217.9817.981.58%182,983
Sep 14, 202617.8017.9617.5017.7017.700.34%122,789
Sep 11, 202617.4017.8217.4017.6417.640.92%69,974
Sep 10, 202617.7017.9017.4017.4817.48-0.11%131,979
Sep 9, 202617.1217.6617.0817.5017.501.16%129,168
Sep 8, 202617.1017.5016.9617.3017.30-0.12%97,437
Sep 7, 202617.0017.3817.0017.3217.320.70%66,569
Sep 4, 202617.1017.3816.5417.2017.200.12%83,613
Sep 3, 202616.9417.4816.9417.1817.181.42%98,974
Sep 2, 202617.1217.4416.8216.9416.94-0.59%123,426
Sep 1, 202617.5417.8817.0417.0417.04-2.63%226,048
Aug 31, 202616.7017.5016.6017.5017.504.67%367,298
Aug 28, 202616.8217.0216.6616.7216.72-0.59%83,926
Aug 27, 202616.7817.2016.7816.8216.82-0.12%105,558
Aug 26, 202616.8817.0416.7016.8416.840.72%139,058
Aug 25, 202616.5816.8016.5616.7216.720.84%58,440
Aug 24, 202616.7816.7816.3016.5816.580.24%68,708
Aug 21, 202616.6216.9216.1816.5416.54-0.60%72,043
Aug 20, 202617.2417.2416.6416.6416.64-1.19%105,302
Aug 19, 202617.6817.6816.8416.8416.84-4.10%141,517
Aug 18, 202617.7017.7617.4417.5617.56-0.79%70,256
Aug 17, 202617.4817.7817.0217.7017.702.08%140,598
Aug 14, 202617.2017.4817.0017.3417.341.52%69,785
Aug 13, 202617.4017.7617.0217.0817.08-1.04%154,853
Aug 12, 202617.4217.6617.1417.2617.26-0.80%116,577
Aug 11, 202616.9017.4016.5617.4017.404.19%145,668
Aug 10, 202616.5016.7016.1416.7016.701.71%152,082
Aug 7, 202617.5217.5216.2016.4216.42-4.65%315,608
Aug 6, 202618.0818.4017.2217.2217.22-3.91%290,405
Aug 5, 202619.1019.2017.4217.9217.92-5.88%528,561
Aug 4, 202618.8619.2618.2419.0419.042.59%423,803
Aug 3, 202617.0618.5817.0618.5618.569.82%442,496
Jul 31, 202616.0017.0015.9016.9016.906.29%310,668
Jul 30, 202615.7016.0415.2015.9015.903.38%108,100
Jul 29, 202615.5015.7015.3015.3815.38-0.39%129,683
Jul 28, 202614.8815.5014.8015.4415.443.76%218,222
Jul 27, 202614.8815.1814.8014.8814.880.68%167,401
Jul 24, 202614.6615.2014.6414.7814.781.65%210,039
Jul 23, 202615.1015.1014.5214.5414.54-3.58%200,104
Jul 22, 202614.5415.0814.5015.0815.083.86%200,688
Jul 21, 202614.8415.0214.2614.5214.52-1.89%193,693
Jul 20, 202615.1015.2414.8014.8014.80-1.86%154,740
Jul 17, 202615.1015.1614.6815.0815.08-0.92%134,653
Jul 16, 202615.0015.2214.7215.2215.222.15%157,607
Jul 15, 202615.0215.0614.7614.9014.90-1.19%122,044
Jul 14, 202614.9215.1414.6015.0815.08-202,193
Jul 13, 202614.8215.3014.8215.0815.082.31%245,580