B&C Speakers S.p.A. (BIT:BEC)
Italy · Delayed Price · Currency is EUR 18.20
-0.10 (-0.55%)
Aug 14, 2025, 4:32 PM CET
B&C Speakers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 18.00 | 18.15 | 18.00 | 18.05 | 18.05 | -1.37% | 1,820 |
| Aug 13, 2025 | 17.80 | 18.35 | 17.60 | 18.30 | 18.30 | 2.23% | 6,230 |
| Aug 12, 2025 | 17.95 | 17.95 | 17.55 | 17.90 | 17.90 | -0.28% | 2,588 |
| Aug 11, 2025 | 17.20 | 18.50 | 17.20 | 17.95 | 17.95 | 4.66% | 21,188 |
| Aug 8, 2025 | 17.15 | 17.15 | 16.85 | 17.15 | 17.15 | 2.39% | 7,323 |
| Aug 7, 2025 | 16.55 | 17.05 | 16.55 | 16.75 | 16.75 | 1.82% | 7,808 |
| Aug 6, 2025 | 16.35 | 16.50 | 16.30 | 16.45 | 16.45 | - | 3,017 |
| Aug 5, 2025 | 16.15 | 16.50 | 16.15 | 16.45 | 16.45 | 0.30% | 3,711 |
| Aug 4, 2025 | 16.25 | 16.40 | 16.25 | 16.40 | 16.40 | -0.30% | 668 |
| Aug 1, 2025 | 16.25 | 16.50 | 16.15 | 16.45 | 16.45 | - | 2,452 |
| Jul 31, 2025 | 16.25 | 16.45 | 16.15 | 16.45 | 16.45 | 0.30% | 17,185 |
| Jul 30, 2025 | 16.30 | 16.45 | 16.30 | 16.40 | 16.40 | 0.31% | 2,169 |
| Jul 29, 2025 | 16.25 | 16.40 | 16.25 | 16.35 | 16.35 | -0.61% | 476 |
| Jul 28, 2025 | 16.60 | 16.60 | 16.25 | 16.45 | 16.45 | -0.30% | 2,230 |
| Jul 25, 2025 | 16.45 | 16.50 | 16.35 | 16.50 | 16.50 | 0.61% | 2,588 |
| Jul 24, 2025 | 16.30 | 16.40 | 16.25 | 16.40 | 16.40 | 0.31% | 1,091 |
| Jul 23, 2025 | 16.25 | 16.50 | 16.25 | 16.35 | 16.35 | 0.93% | 2,334 |
| Jul 22, 2025 | 16.20 | 16.50 | 16.20 | 16.20 | 16.20 | -0.92% | 1,796 |
| Jul 21, 2025 | 16.00 | 16.45 | 16.00 | 16.35 | 16.35 | 1.55% | 1,899 |
| Jul 18, 2025 | 16.15 | 16.45 | 16.05 | 16.10 | 16.10 | -0.92% | 5,601 |
| Jul 17, 2025 | 16.40 | 16.40 | 16.20 | 16.25 | 16.25 | -1.22% | 25,539 |
| Jul 16, 2025 | 16.40 | 16.50 | 16.25 | 16.45 | 16.45 | 0.30% | 2,684 |
| Jul 15, 2025 | 16.50 | 16.60 | 16.35 | 16.40 | 16.40 | 0.61% | 2,878 |
| Jul 14, 2025 | 16.30 | 16.50 | 16.30 | 16.30 | 16.30 | 1.24% | 9,466 |
| Jul 11, 2025 | 16.20 | 16.30 | 16.00 | 16.10 | 16.10 | -0.92% | 2,077 |
| Jul 10, 2025 | 16.45 | 16.45 | 16.25 | 16.25 | 16.25 | -0.31% | 1,088 |
| Jul 9, 2025 | 16.35 | 16.50 | 16.25 | 16.30 | 16.30 | -0.31% | 1,411 |
| Jul 8, 2025 | 16.40 | 16.45 | 16.30 | 16.35 | 16.35 | 0.62% | 506 |
| Jul 7, 2025 | 16.55 | 16.55 | 16.25 | 16.25 | 16.25 | -0.91% | 1,345 |
| Jul 4, 2025 | 16.55 | 16.55 | 16.40 | 16.40 | 16.40 | -2.09% | 345 |
| Jul 3, 2025 | 16.30 | 16.75 | 16.30 | 16.75 | 16.75 | 3.08% | 2,756 |
| Jul 2, 2025 | 16.85 | 16.85 | 16.25 | 16.25 | 16.25 | -3.27% | 10,763 |
| Jul 1, 2025 | 16.85 | 16.85 | 16.40 | 16.80 | 16.80 | -0.30% | 6,522 |
| Jun 30, 2025 | 15.85 | 16.85 | 15.85 | 16.85 | 16.85 | 6.31% | 7,662 |
| Jun 27, 2025 | 15.95 | 16.25 | 15.85 | 15.85 | 15.85 | -0.63% | 2,119 |
| Jun 26, 2025 | 15.95 | 15.95 | 15.65 | 15.95 | 15.95 | 1.27% | 4,946 |
| Jun 25, 2025 | 15.80 | 16.25 | 15.60 | 15.75 | 15.75 | -1.56% | 4,872 |
| Jun 24, 2025 | 15.60 | 16.05 | 15.60 | 16.00 | 16.00 | 2.89% | 2,250 |
| Jun 23, 2025 | 15.70 | 15.70 | 15.35 | 15.55 | 15.55 | -0.96% | 3,118 |
| Jun 20, 2025 | 15.80 | 15.90 | 15.65 | 15.70 | 15.70 | -0.63% | 4,282 |
| Jun 19, 2025 | 16.35 | 16.60 | 15.75 | 15.80 | 15.80 | -3.07% | 7,664 |
| Jun 18, 2025 | 16.35 | 16.50 | 16.30 | 16.30 | 16.30 | -0.31% | 1,961 |
| Jun 17, 2025 | 16.55 | 16.60 | 16.30 | 16.35 | 16.35 | -0.61% | 6,665 |
| Jun 16, 2025 | 16.30 | 16.50 | 16.30 | 16.45 | 16.45 | 2.17% | 3,521 |
| Jun 13, 2025 | 16.20 | 16.30 | 16.00 | 16.10 | 16.10 | -1.83% | 8,054 |
| Jun 12, 2025 | 16.40 | 16.55 | 16.25 | 16.40 | 16.40 | -0.30% | 1,961 |
| Jun 11, 2025 | 16.50 | 16.60 | 16.40 | 16.45 | 16.45 | -0.30% | 13,024 |
| Jun 10, 2025 | 16.40 | 16.50 | 16.40 | 16.50 | 16.50 | 0.30% | 2,515 |
| Jun 9, 2025 | 16.55 | 16.70 | 16.35 | 16.45 | 16.45 | 0.92% | 6,226 |
| Jun 6, 2025 | 16.55 | 16.60 | 16.30 | 16.30 | 16.30 | -1.21% | 11,605 |