BFF Bank S.p.A. (BIT:BFF)
Italy · Delayed Price · Currency is EUR 11.45
+0.02 (0.17%)
Aug 22, 2025, 5:35 PM CET
BFF Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 11.40 | 11.51 | 11.40 | 11.50 | 11.50 | 0.61% | 133,064 |
| Aug 21, 2025 | 11.39 | 11.50 | 11.35 | 11.43 | 11.43 | -0.17% | 133,064 |
| Aug 20, 2025 | 11.44 | 11.46 | 11.34 | 11.45 | 11.45 | 0.09% | 160,333 |
| Aug 19, 2025 | 11.52 | 11.56 | 11.41 | 11.44 | 11.44 | -0.26% | 189,303 |
| Aug 18, 2025 | 11.52 | 11.59 | 11.47 | 11.47 | 11.47 | - | 198,432 |
| Aug 14, 2025 | 11.52 | 11.67 | 11.47 | 11.47 | 11.47 | -0.26% | 330,864 |
| Aug 13, 2025 | 11.55 | 11.69 | 11.39 | 11.50 | 11.50 | - | 332,137 |
| Aug 12, 2025 | 11.30 | 11.54 | 11.23 | 11.50 | 11.50 | 2.59% | 235,681 |
| Aug 11, 2025 | 11.40 | 11.41 | 11.16 | 11.21 | 11.21 | -1.58% | 230,290 |
| Aug 8, 2025 | 11.13 | 11.39 | 11.10 | 11.39 | 11.39 | 1.70% | 275,602 |
| Aug 7, 2025 | 11.04 | 11.33 | 11.02 | 11.20 | 11.20 | 2.10% | 557,873 |
| Aug 6, 2025 | 10.70 | 11.46 | 10.69 | 10.97 | 10.97 | 4.58% | 1,095,851 |
| Aug 5, 2025 | 10.50 | 10.58 | 10.38 | 10.49 | 10.49 | -0.10% | 233,866 |
| Aug 4, 2025 | 10.48 | 10.54 | 10.40 | 10.50 | 10.50 | 1.45% | 197,765 |
| Aug 1, 2025 | 10.40 | 10.45 | 10.27 | 10.35 | 10.35 | -0.77% | 219,247 |
| Jul 31, 2025 | 10.60 | 10.75 | 10.43 | 10.43 | 10.43 | -1.14% | 257,324 |
| Jul 30, 2025 | 10.42 | 10.55 | 10.41 | 10.55 | 10.55 | 1.25% | 169,952 |
| Jul 29, 2025 | 10.24 | 10.52 | 10.24 | 10.42 | 10.42 | 0.48% | 178,624 |
| Jul 28, 2025 | 10.33 | 10.39 | 10.29 | 10.37 | 10.37 | 0.78% | 239,655 |
| Jul 25, 2025 | 10.17 | 10.32 | 10.12 | 10.29 | 10.29 | 0.68% | 149,317 |
| Jul 24, 2025 | 10.35 | 10.35 | 10.11 | 10.22 | 10.22 | 0.10% | 163,768 |
| Jul 23, 2025 | 10.22 | 10.34 | 10.21 | 10.21 | 10.21 | 0.20% | 267,704 |
| Jul 22, 2025 | 10.11 | 10.21 | 10.11 | 10.19 | 10.19 | 0.10% | 186,541 |
| Jul 21, 2025 | 10.20 | 10.22 | 10.13 | 10.18 | 10.18 | 0.10% | 171,957 |
| Jul 18, 2025 | 10.20 | 10.21 | 10.11 | 10.17 | 10.17 | -0.10% | 139,722 |
| Jul 17, 2025 | 9.79 | 10.18 | 9.77 | 10.18 | 10.18 | 4.95% | 248,268 |
| Jul 16, 2025 | 9.95 | 10.05 | 9.46 | 9.70 | 9.70 | -2.90% | 636,263 |
| Jul 15, 2025 | 10.10 | 10.16 | 9.91 | 9.99 | 9.99 | -0.99% | 170,718 |
| Jul 14, 2025 | 10.07 | 10.15 | 10.01 | 10.09 | 10.09 | -1.37% | 205,766 |
| Jul 11, 2025 | 10.33 | 10.37 | 10.08 | 10.23 | 10.23 | -1.63% | 356,791 |
| Jul 10, 2025 | 10.22 | 10.51 | 10.21 | 10.40 | 10.40 | 1.56% | 800,341 |
| Jul 9, 2025 | 9.72 | 10.25 | 9.72 | 10.24 | 10.24 | 6.00% | 843,034 |
| Jul 8, 2025 | 9.55 | 9.72 | 9.51 | 9.66 | 9.66 | 1.15% | 450,589 |
| Jul 7, 2025 | 9.35 | 9.56 | 9.35 | 9.55 | 9.55 | 2.25% | 755,910 |
| Jul 4, 2025 | 9.31 | 9.35 | 9.25 | 9.34 | 9.34 | -0.11% | 144,868 |
| Jul 3, 2025 | 9.24 | 9.37 | 9.23 | 9.35 | 9.35 | 0.65% | 160,116 |
| Jul 2, 2025 | 9.16 | 9.29 | 9.12 | 9.29 | 9.29 | 1.42% | 169,048 |
| Jul 1, 2025 | 9.31 | 9.38 | 9.16 | 9.16 | 9.16 | -1.61% | 299,291 |
| Jun 30, 2025 | 9.30 | 9.33 | 9.23 | 9.31 | 9.31 | 0.22% | 340,047 |
| Jun 27, 2025 | 9.29 | 9.34 | 9.22 | 9.29 | 9.29 | 0.32% | 336,917 |
| Jun 26, 2025 | 9.15 | 9.26 | 9.15 | 9.26 | 9.26 | 1.31% | 215,193 |
| Jun 25, 2025 | 9.16 | 9.22 | 9.03 | 9.14 | 9.14 | -0.65% | 236,038 |
| Jun 24, 2025 | 8.98 | 9.20 | 8.98 | 9.20 | 9.20 | 3.14% | 384,398 |
| Jun 23, 2025 | 8.91 | 8.99 | 8.86 | 8.92 | 8.92 | -0.45% | 173,349 |
| Jun 20, 2025 | 8.96 | 9.06 | 8.90 | 8.96 | 8.96 | 0.67% | 456,538 |
| Jun 19, 2025 | 8.83 | 8.93 | 8.82 | 8.90 | 8.90 | -0.67% | 242,886 |
| Jun 18, 2025 | 8.80 | 8.98 | 8.72 | 8.96 | 8.96 | 1.93% | 322,602 |
| Jun 17, 2025 | 8.77 | 8.95 | 8.74 | 8.79 | 8.79 | -0.23% | 196,894 |
| Jun 16, 2025 | 8.68 | 8.82 | 8.68 | 8.81 | 8.81 | 1.50% | 156,997 |
| Jun 13, 2025 | 8.56 | 8.72 | 8.55 | 8.68 | 8.68 | -1.25% | 299,044 |