B&C Speakers S.p.A. (BIT:BEC)
Italy · Delayed Price · Currency is EUR 18.90
+0.30 (1.61%)
Sep 8, 2025, 5:35 PM CET
B&C Speakers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |