B&C Speakers S.p.A. (BIT:BEC)
Italy · Delayed Price · Currency is EUR 13.65
-0.15 (-1.09%)
At close: Feb 6, 2026
B&C Speakers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 13.80 | 13.95 | 13.65 | 13.65 | 13.65 | -1.09% | 12,064 |
| Feb 5, 2026 | 13.85 | 14.00 | 13.70 | 13.80 | 13.80 | -0.72% | 12,303 |
| Feb 4, 2026 | 13.90 | 13.90 | 13.75 | 13.90 | 13.90 | -0.36% | 16,532 |
| Feb 3, 2026 | 13.90 | 14.00 | 13.75 | 13.95 | 13.95 | 0.72% | 9,661 |
| Feb 2, 2026 | 13.85 | 14.00 | 13.70 | 13.85 | 13.85 | -0.72% | 30,058 |
| Jan 30, 2026 | 13.90 | 14.05 | 13.90 | 13.95 | 13.95 | -0.71% | 33,617 |
| Jan 29, 2026 | 14.05 | 14.10 | 13.95 | 14.05 | 14.05 | - | 20,711 |
| Jan 28, 2026 | 14.05 | 14.10 | 13.90 | 14.05 | 14.05 | - | 20,076 |
| Jan 27, 2026 | 14.10 | 14.10 | 13.95 | 14.05 | 14.05 | -0.71% | 19,691 |
| Jan 26, 2026 | 14.20 | 14.30 | 14.10 | 14.15 | 14.15 | -0.35% | 18,918 |
| Jan 23, 2026 | 14.15 | 14.35 | 14.00 | 14.20 | 14.20 | 0.35% | 11,366 |
| Jan 22, 2026 | 14.30 | 14.40 | 14.10 | 14.15 | 14.15 | -1.05% | 15,726 |
| Jan 21, 2026 | 14.75 | 14.75 | 14.20 | 14.30 | 14.30 | -1.72% | 20,098 |
| Jan 20, 2026 | 14.90 | 14.90 | 14.55 | 14.55 | 14.55 | -1.02% | 3,458 |
| Jan 19, 2026 | 14.90 | 15.00 | 14.70 | 14.70 | 14.70 | -1.67% | 5,136 |
| Jan 16, 2026 | 14.85 | 15.00 | 14.85 | 14.95 | 14.95 | 0.67% | 3,797 |
| Jan 15, 2026 | 14.85 | 15.00 | 14.85 | 14.85 | 14.85 | -0.34% | 4,730 |
| Jan 14, 2026 | 14.90 | 15.05 | 14.85 | 14.90 | 14.90 | - | 4,363 |
| Jan 13, 2026 | 15.10 | 15.10 | 14.90 | 14.90 | 14.90 | -0.33% | 1,048 |
| Jan 12, 2026 | 15.15 | 15.15 | 14.90 | 14.95 | 14.95 | - | 13,945 |
| Jan 9, 2026 | 15.00 | 15.10 | 14.95 | 14.95 | 14.95 | - | 14,709 |
| Jan 8, 2026 | 15.10 | 15.20 | 14.95 | 14.95 | 14.95 | -0.33% | 10,780 |
| Jan 7, 2026 | 15.25 | 15.25 | 15.00 | 15.00 | 15.00 | -0.33% | 9,231 |
| Jan 6, 2026 | 15.30 | 15.30 | 14.90 | 15.05 | 15.05 | -0.99% | 17,457 |
| Jan 5, 2026 | 15.30 | 15.50 | 15.20 | 15.20 | 15.20 | -0.65% | 4,824 |
| Jan 2, 2026 | 15.40 | 15.45 | 15.25 | 15.30 | 15.30 | 0.66% | 2,475 |
| Dec 30, 2025 | 15.15 | 15.40 | 15.15 | 15.20 | 15.20 | -0.65% | 1,549 |
| Dec 29, 2025 | 15.15 | 15.35 | 14.95 | 15.30 | 15.30 | 0.99% | 9,420 |
| Dec 23, 2025 | 15.05 | 15.15 | 14.95 | 15.15 | 15.15 | 0.66% | 6,254 |
| Dec 22, 2025 | 15.40 | 15.40 | 14.95 | 15.05 | 15.05 | -0.99% | 6,374 |
| Dec 19, 2025 | 15.45 | 15.45 | 15.20 | 15.20 | 15.20 | -1.30% | 910 |
| Dec 18, 2025 | 15.30 | 15.40 | 15.20 | 15.40 | 15.40 | - | 1,028 |
| Dec 17, 2025 | 15.60 | 15.60 | 15.20 | 15.40 | 15.40 | -0.96% | 6,573 |
| Dec 16, 2025 | 15.10 | 15.65 | 15.10 | 15.55 | 15.55 | 1.97% | 15,071 |
| Dec 15, 2025 | 15.05 | 15.45 | 14.90 | 15.25 | 15.25 | 1.33% | 12,300 |
| Dec 12, 2025 | 15.25 | 15.35 | 15.05 | 15.05 | 15.05 | -0.99% | 3,492 |
| Dec 11, 2025 | 15.25 | 15.25 | 15.10 | 15.20 | 15.20 | -0.33% | 514 |
| Dec 10, 2025 | 15.15 | 15.25 | 15.10 | 15.25 | 15.25 | -0.65% | 1,403 |
| Dec 9, 2025 | 15.15 | 15.35 | 15.15 | 15.35 | 15.35 | 1.32% | 1,847 |
| Dec 8, 2025 | 15.30 | 15.30 | 15.05 | 15.15 | 15.15 | - | 2,075 |
| Dec 5, 2025 | 15.45 | 15.45 | 15.10 | 15.15 | 15.15 | -0.33% | 3,931 |
| Dec 4, 2025 | 15.30 | 15.50 | 15.20 | 15.20 | 15.20 | -0.98% | 30,739 |
| Dec 3, 2025 | 15.40 | 15.55 | 15.35 | 15.35 | 15.35 | -0.65% | 9,505 |
| Dec 2, 2025 | 15.20 | 15.45 | 15.05 | 15.45 | 15.45 | 1.98% | 43,737 |
| Dec 1, 2025 | 14.60 | 15.15 | 14.60 | 15.15 | 15.15 | 2.71% | 9,240 |
| Nov 28, 2025 | 14.90 | 15.05 | 14.45 | 14.75 | 14.75 | -0.34% | 52,352 |
| Nov 27, 2025 | 15.00 | 15.15 | 14.80 | 14.80 | 14.80 | -1.00% | 21,231 |
| Nov 26, 2025 | 14.90 | 15.10 | 14.90 | 14.95 | 14.95 | - | 4,152 |
| Nov 25, 2025 | 15.10 | 15.15 | 14.95 | 14.95 | 14.95 | -0.66% | 2,730 |
| Nov 24, 2025 | 15.10 | 15.15 | 15.05 | 15.05 | 15.05 | -0.33% | 1,305 |