B&C Speakers S.p.A. (BIT:BEC)
Italy · Delayed Price · Currency is EUR 13.40
+0.20 (1.52%)
Mar 4, 2026, 11:13 AM CET
B&C Speakers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 13.55 | 13.55 | 13.20 | 13.20 | - | -2.94% | 5,520 |
| Mar 2, 2026 | 13.50 | 13.70 | 13.20 | 13.60 | 13.60 | -1.81% | 11,785 |
| Feb 27, 2026 | 13.80 | 14.05 | 13.75 | 13.85 | 13.85 | 0.73% | 5,707 |
| Feb 26, 2026 | 13.80 | 14.10 | 13.75 | 13.75 | 13.75 | - | 8,912 |
| Feb 25, 2026 | 13.85 | 13.85 | 13.70 | 13.75 | 13.75 | -0.36% | 3,683 |
| Feb 24, 2026 | 14.00 | 14.00 | 13.75 | 13.80 | 13.80 | -2.13% | 5,696 |
| Feb 23, 2026 | 13.85 | 14.10 | 13.80 | 14.10 | 14.10 | 1.81% | 18,482 |
| Feb 20, 2026 | 13.80 | 13.90 | 13.70 | 13.85 | 13.85 | 0.36% | 6,499 |
| Feb 19, 2026 | 13.70 | 14.00 | 13.70 | 13.80 | 13.80 | 0.73% | 11,463 |
| Feb 18, 2026 | 13.65 | 13.80 | 13.55 | 13.70 | 13.70 | 0.37% | 14,481 |
| Feb 17, 2026 | 13.80 | 13.85 | 13.65 | 13.65 | 13.65 | 0.37% | 8,526 |
| Feb 16, 2026 | 14.00 | 14.05 | 13.60 | 13.60 | 13.60 | -2.86% | 11,772 |
| Feb 13, 2026 | 14.10 | 14.10 | 13.95 | 14.00 | 14.00 | -0.36% | 6,900 |
| Feb 12, 2026 | 13.95 | 14.20 | 13.95 | 14.05 | 14.05 | 1.08% | 13,435 |
| Feb 11, 2026 | 13.85 | 14.00 | 13.80 | 13.90 | 13.90 | 0.72% | 21,329 |
| Feb 10, 2026 | 13.85 | 13.85 | 13.75 | 13.80 | 13.80 | -0.36% | 15,009 |
| Feb 9, 2026 | 13.85 | 13.90 | 13.65 | 13.85 | 13.85 | 1.47% | 13,079 |
| 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 |