Banco di Desio e della Brianza S.p.A. (BIT:BDB)
Italy · Delayed Price · Currency is EUR 9.42
+0.38 (4.20%)
Jun 3, 2026, 1:54 PM CET
BIT:BDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 8.93 | 9.13 | 8.91 | 9.04 | - | -0.99% | 42,819 |
| Jun 1, 2026 | 9.35 | 9.35 | 9.03 | 9.13 | 9.13 | -1.40% | 43,110 |
| May 29, 2026 | 9.17 | 9.29 | 9.10 | 9.26 | 9.26 | 0.98% | 141,973 |
| May 28, 2026 | 9.15 | 9.22 | 9.05 | 9.17 | 9.17 | 0.22% | 32,774 |
| May 27, 2026 | 9.20 | 9.29 | 9.07 | 9.15 | 9.15 | 1.67% | 141,159 |
| May 26, 2026 | 8.92 | 9.15 | 8.92 | 9.00 | 9.00 | -0.88% | 72,889 |
| May 25, 2026 | 8.92 | 9.28 | 8.92 | 9.08 | 9.08 | 0.44% | 114,456 |
| May 22, 2026 | 8.75 | 9.05 | 8.75 | 9.04 | 9.04 | 2.26% | 96,330 |
| May 21, 2026 | 8.60 | 8.89 | 8.60 | 8.84 | 8.84 | 0.68% | 28,464 |
| May 20, 2026 | 8.55 | 8.86 | 8.55 | 8.78 | 8.78 | 1.97% | 50,741 |
| May 19, 2026 | 8.60 | 8.77 | 8.60 | 8.61 | 8.61 | -0.92% | 60,296 |
| May 18, 2026 | 8.64 | 8.73 | 8.53 | 8.69 | 8.69 | 0.46% | 65,265 |
| May 15, 2026 | 8.70 | 8.81 | 8.65 | 8.65 | 8.65 | -2.81% | 56,212 |
| May 14, 2026 | 8.55 | 8.90 | 8.55 | 8.90 | 8.90 | 4.58% | 124,078 |
| May 13, 2026 | 8.60 | 8.75 | 8.41 | 8.51 | 8.51 | -0.23% | 125,055 |
| May 12, 2026 | 8.52 | 8.58 | 8.40 | 8.53 | 8.53 | - | 139,057 |
| May 11, 2026 | 8.71 | 8.71 | 8.53 | 8.53 | 8.53 | -0.58% | 48,202 |
| May 8, 2026 | 8.85 | 8.85 | 8.31 | 8.58 | 8.58 | -2.05% | 274,874 |
| May 7, 2026 | 8.72 | 8.87 | 8.70 | 8.76 | 8.76 | 0.57% | 82,679 |
| May 6, 2026 | 8.61 | 8.91 | 8.61 | 8.71 | 8.71 | 2.96% | 109,953 |
| May 5, 2026 | 8.34 | 8.58 | 8.34 | 8.46 | 8.46 | 1.44% | 118,786 |
| May 4, 2026 | 8.84 | 8.86 | 8.34 | 8.34 | 8.34 | -4.24% | 203,598 |
| Apr 30, 2026 | 9.15 | 9.28 | 9.05 | 9.22 | 8.71 | 0.66% | 118,977 |
| Apr 29, 2026 | 9.25 | 9.28 | 9.14 | 9.16 | 8.65 | -0.87% | 62,462 |
| Apr 28, 2026 | 9.34 | 9.35 | 9.20 | 9.24 | 8.73 | 0.11% | 84,401 |
| Apr 27, 2026 | 9.10 | 9.35 | 9.10 | 9.23 | 8.72 | 0.65% | 70,254 |
| Apr 24, 2026 | 9.16 | 9.42 | 9.11 | 9.17 | 8.66 | -0.86% | 170,735 |
| Apr 23, 2026 | 9.10 | 9.30 | 9.08 | 9.25 | 8.74 | 0.87% | 75,646 |
| Apr 22, 2026 | 9.35 | 9.39 | 9.16 | 9.17 | 8.66 | -1.61% | 57,220 |
| Apr 21, 2026 | 9.43 | 9.53 | 9.32 | 9.32 | 8.80 | -0.32% | 41,251 |
| Apr 20, 2026 | 9.52 | 9.52 | 9.35 | 9.35 | 8.83 | -2.09% | 76,547 |
| Apr 17, 2026 | 9.27 | 9.57 | 9.26 | 9.55 | 9.02 | 3.69% | 81,419 |
| Apr 16, 2026 | 9.41 | 9.41 | 9.20 | 9.21 | 8.70 | -1.18% | 55,850 |
| Apr 15, 2026 | 9.43 | 9.49 | 9.26 | 9.32 | 8.80 | -0.43% | 39,594 |
| Apr 14, 2026 | 9.20 | 9.40 | 9.17 | 9.36 | 8.84 | 2.30% | 70,048 |
| Apr 13, 2026 | 9.04 | 9.34 | 9.04 | 9.15 | 8.64 | -0.97% | 24,938 |
| Apr 10, 2026 | 9.14 | 9.36 | 9.07 | 9.24 | 8.73 | 1.32% | 52,719 |
| Apr 9, 2026 | 8.95 | 9.13 | 8.95 | 9.12 | 8.62 | 0.66% | 42,975 |
| Apr 8, 2026 | 9.05 | 9.23 | 8.93 | 9.06 | 8.56 | 3.42% | 110,859 |
| Apr 7, 2026 | 9.00 | 9.06 | 8.76 | 8.76 | 8.27 | -0.79% | 61,615 |
| Apr 2, 2026 | 8.90 | 8.90 | 8.69 | 8.83 | 8.34 | -1.23% | 42,308 |
| Apr 1, 2026 | 8.68 | 9.00 | 8.68 | 8.94 | 8.45 | 3.95% | 79,384 |
| Mar 31, 2026 | 8.46 | 8.66 | 8.46 | 8.60 | 8.12 | 1.78% | 70,303 |
| Mar 30, 2026 | 8.45 | 8.45 | 8.34 | 8.45 | 7.98 | -0.24% | 59,077 |
| Mar 27, 2026 | 8.57 | 8.57 | 8.42 | 8.47 | 8.00 | -1.17% | 62,518 |
| Mar 26, 2026 | 8.72 | 8.72 | 8.54 | 8.57 | 8.10 | -1.27% | 48,896 |
| Mar 25, 2026 | 8.70 | 8.80 | 8.59 | 8.68 | 8.20 | 0.58% | 72,801 |
| Mar 24, 2026 | 8.55 | 8.67 | 8.41 | 8.63 | 8.15 | -0.46% | 93,654 |
| Mar 23, 2026 | 8.22 | 8.73 | 8.10 | 8.67 | 8.19 | 3.09% | 123,319 |
| Mar 20, 2026 | 8.65 | 8.87 | 8.41 | 8.41 | 7.94 | -2.77% | 79,750 |