B.F. S.p.A. (BIT:BFG)
Italy · Delayed Price · Currency is EUR 4.360
+0.020 (0.46%)
At close: Aug 1, 2025, 5:30 PM CET
B.F. S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.37 | 4.37 | 4.33 | 4.36 | - | 0.46% | 4,257 |
| Jul 31, 2025 | 4.38 | 4.38 | 4.32 | 4.34 | - | -0.46% | 4,195 |
| Jul 30, 2025 | 4.38 | 4.38 | 4.33 | 4.36 | - | 0.69% | 2,177 |
| Jul 29, 2025 | 4.30 | 4.35 | 4.30 | 4.33 | - | -1.37% | 30,306 |
| Jul 28, 2025 | 4.38 | 4.40 | 4.33 | 4.39 | - | -1.13% | 24,344 |
| Jul 25, 2025 | 4.36 | 4.44 | 4.36 | 4.44 | - | 1.37% | 12,549 |
| Jul 24, 2025 | 4.35 | 4.38 | 4.35 | 4.38 | - | -0.23% | 6,370 |
| Jul 23, 2025 | 4.39 | 4.39 | 4.35 | 4.39 | - | -0.23% | 894 |
| Jul 22, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | - | 0.92% | 200 |
| Jul 21, 2025 | 4.33 | 4.36 | 4.33 | 4.36 | - | 0.46% | 420 |
| Jul 18, 2025 | 4.38 | 4.38 | 4.34 | 4.34 | - | -0.91% | 174 |
| Jul 17, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | - | - | - |
| Jul 16, 2025 | 4.46 | 4.47 | 4.38 | 4.38 | - | -2.01% | 11,627 |
| Jul 15, 2025 | 4.44 | 4.47 | 4.42 | 4.47 | - | 2.29% | 19,057 |
| Jul 14, 2025 | 4.35 | 4.45 | 4.35 | 4.37 | - | -0.68% | 4,258 |
| Jul 11, 2025 | 4.40 | 4.42 | 4.39 | 4.40 | - | -0.23% | 14,040 |
| Jul 10, 2025 | 4.34 | 4.41 | 4.30 | 4.41 | - | 1.38% | 10,675 |
| Jul 9, 2025 | 4.34 | 4.35 | 4.30 | 4.35 | - | 0.23% | 2,057 |
| Jul 8, 2025 | 4.26 | 4.35 | 4.25 | 4.34 | - | 0.93% | 4,265 |
| Jul 7, 2025 | 4.30 | 4.31 | 4.30 | 4.30 | - | -0.69% | 14,185 |
| Jul 4, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | - | 1.17% | 500 |
| Jul 3, 2025 | 4.31 | 4.32 | 4.28 | 4.28 | - | - | 5,195 |
| Jul 2, 2025 | 4.36 | 4.36 | 4.28 | 4.28 | - | -1.83% | 18,403 |
| Jul 1, 2025 | 4.36 | 4.42 | 4.31 | 4.36 | - | - | 19,434 |
| Jun 30, 2025 | 4.29 | 4.36 | 4.29 | 4.36 | - | 1.87% | 12,638 |
| Jun 27, 2025 | 4.34 | 4.35 | 4.28 | 4.28 | - | -1.61% | 15,839 |
| Jun 26, 2025 | 4.34 | 4.35 | 4.30 | 4.35 | - | 0.23% | 2,183 |
| Jun 25, 2025 | 4.32 | 4.34 | 4.29 | 4.34 | - | 0.46% | 2,086 |
| Jun 24, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | - | 0.70% | 379 |
| Jun 23, 2025 | 4.32 | 4.32 | 4.29 | 4.29 | - | - | 3,156 |
| Jun 20, 2025 | 4.33 | 4.33 | 4.29 | 4.29 | - | -0.92% | 11,122 |
| Jun 19, 2025 | 4.29 | 4.33 | 4.29 | 4.33 | - | -0.46% | 401 |
| Jun 18, 2025 | 4.30 | 4.35 | 4.28 | 4.35 | - | 1.16% | 7,752 |
| Jun 17, 2025 | 4.35 | 4.35 | 4.30 | 4.30 | - | -0.69% | 3,864 |
| Jun 16, 2025 | 4.30 | 4.33 | 4.30 | 4.33 | - | -0.23% | 1,817 |
| Jun 13, 2025 | 4.34 | 4.35 | 4.29 | 4.34 | - | - | 4,776 |
| Jun 12, 2025 | 4.34 | 4.34 | 4.27 | 4.34 | - | 0.46% | 6,694 |
| Jun 11, 2025 | 4.35 | 4.35 | 4.32 | 4.32 | - | -0.69% | 1,686 |
| Jun 10, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | - | - | 308 |
| Jun 9, 2025 | 4.33 | 4.36 | 4.30 | 4.35 | - | 0.46% | 10,397 |
| Jun 6, 2025 | 4.39 | 4.42 | 4.27 | 4.33 | - | -1.59% | 47,039 |
| Jun 5, 2025 | 4.39 | 4.40 | 4.38 | 4.40 | - | 0.46% | 2,251 |
| Jun 4, 2025 | 4.34 | 4.39 | 4.34 | 4.38 | - | 0.69% | 26,671 |
| Jun 3, 2025 | 4.34 | 4.35 | 4.31 | 4.35 | - | -0.23% | 13,733 |
| Jun 2, 2025 | 4.37 | 4.37 | 4.35 | 4.36 | - | -0.46% | 7,822 |
| May 30, 2025 | 4.42 | 4.43 | 4.35 | 4.38 | - | -0.23% | 18,255 |
| May 29, 2025 | 4.37 | 4.39 | 4.37 | 4.39 | - | -0.45% | 5,188 |
| May 28, 2025 | 4.42 | 4.42 | 4.40 | 4.41 | - | 0.46% | 4,655 |
| May 27, 2025 | 4.34 | 4.52 | 4.34 | 4.39 | - | 0.23% | 59,452 |
| May 26, 2025 | 4.39 | 4.39 | 4.38 | 4.38 | - | 0.23% | 2,008 |