B&C Speakers S.p.A. (BIT:BEC)
Italy · Delayed Price · Currency is EUR 16.40
+0.80 (5.13%)
Sep 29, 2025, 2:44 PM CET
B&C Speakers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 15.35 | 15.80 | 15.30 | 15.60 | 15.60 | 1.30% | 4,885 |
| Sep 25, 2025 | 15.80 | 15.80 | 15.30 | 15.40 | 15.40 | -2.53% | 14,916 |
| Sep 24, 2025 | 16.05 | 16.05 | 15.75 | 15.80 | 15.80 | -1.25% | 10,156 |
| Sep 23, 2025 | 15.80 | 16.15 | 15.65 | 16.00 | 16.00 | - | 23,211 |
| Sep 22, 2025 | 16.95 | 16.95 | 16.00 | 16.00 | 16.00 | -4.76% | 20,050 |
| Sep 19, 2025 | 16.95 | 17.00 | 16.80 | 16.80 | 16.80 | - | 3,273 |
| Sep 18, 2025 | 16.70 | 17.05 | 16.70 | 16.80 | 16.80 | 0.60% | 11,575 |
| Sep 17, 2025 | 16.80 | 17.25 | 16.70 | 16.70 | 16.70 | -0.60% | 9,998 |
| Sep 16, 2025 | 17.30 | 17.40 | 16.75 | 16.80 | 16.80 | -3.17% | 11,569 |
| Sep 15, 2025 | 18.15 | 18.15 | 16.70 | 17.35 | 17.35 | -4.67% | 60,036 |
| Sep 12, 2025 | 18.80 | 18.80 | 18.05 | 18.20 | 18.20 | -4.21% | 26,924 |
| Sep 11, 2025 | 18.60 | 19.20 | 18.40 | 19.00 | 19.00 | 3.54% | 12,808 |
| Sep 10, 2025 | 18.45 | 18.65 | 18.15 | 18.35 | 18.35 | -0.81% | 11,286 |
| Sep 9, 2025 | 18.90 | 19.00 | 18.40 | 18.50 | 18.50 | -2.12% | 2,203 |
| Sep 8, 2025 | 18.60 | 18.90 | 18.60 | 18.90 | 18.90 | 1.61% | 1,680 |
| Sep 5, 2025 | 18.75 | 18.75 | 18.55 | 18.60 | 18.60 | 0.27% | 2,664 |
| Sep 4, 2025 | 18.55 | 18.65 | 18.40 | 18.55 | 18.55 | -0.27% | 2,753 |
| Sep 3, 2025 | 19.50 | 19.55 | 18.40 | 18.60 | 18.60 | -4.12% | 11,735 |
| Sep 2, 2025 | 19.25 | 19.60 | 19.20 | 19.40 | 19.40 | 1.04% | 16,453 |
| Sep 1, 2025 | 19.35 | 19.60 | 19.15 | 19.20 | 19.20 | -0.26% | 14,701 |
| Aug 29, 2025 | 19.00 | 19.50 | 18.95 | 19.25 | 19.25 | 1.05% | 7,724 |
| Aug 28, 2025 | 20.60 | 20.60 | 18.85 | 19.05 | 19.05 | -9.29% | 42,178 |
| Aug 27, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 13.21% | 47,424 |
| Aug 26, 2025 | 18.50 | 18.55 | 18.35 | 18.55 | 18.55 | 1.37% | 1,871 |
| Aug 25, 2025 | 18.40 | 18.50 | 18.20 | 18.30 | 18.30 | 0.55% | 4,669 |
| Aug 22, 2025 | 17.95 | 18.25 | 17.80 | 18.20 | 18.20 | 1.39% | 10,515 |
| Aug 21, 2025 | 17.90 | 18.00 | 17.85 | 17.95 | 17.95 | 0.84% | 1,888 |
| Aug 20, 2025 | 18.05 | 18.05 | 17.70 | 17.80 | 17.80 | -1.66% | 3,048 |
| Aug 19, 2025 | 18.40 | 18.75 | 18.00 | 18.10 | 18.10 | -1.63% | 9,131 |
| Aug 18, 2025 | 18.20 | 18.40 | 18.00 | 18.40 | 18.40 | 2.22% | 5,909 |
| Aug 14, 2025 | 18.00 | 18.20 | 18.00 | 18.00 | 18.00 | -1.64% | 3,752 |
| 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 |