B.F. S.p.A. (BIT:BFG)
Italy flag Italy · Delayed Price · Currency is EUR
4.340
-0.050 (-1.14%)
At close: Sep 5, 2025

B.F. S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20254.384.384.344.34--1.14%1,222
Sep 4, 20254.394.394.394.39-0.23%200
Sep 3, 20254.394.394.384.38--63
Sep 2, 20254.354.384.314.38--0.23%7,344
Sep 1, 20254.394.394.374.39--0.23%656
Aug 29, 20254.364.404.364.40-0.92%4,123
Aug 28, 20254.374.404.364.36--1.13%2,409
Aug 27, 20254.374.424.374.41--4,053
Aug 26, 20254.414.414.414.41--0.45%1,096
Aug 25, 20254.374.434.374.43-0.23%23,629
Aug 22, 20254.364.424.344.42-0.68%9,320
Aug 21, 20254.404.404.364.39--0.23%2,516
Aug 20, 20254.374.404.374.40--0.23%150
Aug 19, 20254.404.414.394.41-0.23%8,170
Aug 18, 20254.354.414.354.40--29,667
Aug 14, 20254.454.454.354.40-0.23%5,082
Aug 13, 20254.384.394.334.39-0.23%11,713
Aug 12, 20254.324.384.274.38--7,180
Aug 11, 20254.274.394.274.38-2.82%12,542
Aug 8, 20254.264.274.224.26--0.93%21,282
Aug 7, 20254.304.354.244.30--28,920
Aug 6, 20254.294.304.234.30-1.42%8,320
Aug 5, 20254.334.334.244.24--2.75%14,819
Aug 4, 20254.364.364.364.36---
Aug 1, 20254.374.374.334.36-0.46%4,257
Jul 31, 20254.384.384.324.34--0.46%4,195
Jul 30, 20254.384.384.334.36-0.69%2,177
Jul 29, 20254.304.354.304.33--1.37%30,306
Jul 28, 20254.384.404.334.39--1.13%24,344
Jul 25, 20254.364.444.364.44-1.37%12,549
Jul 24, 20254.354.384.354.38--0.23%6,370
Jul 23, 20254.394.394.354.39--0.23%894
Jul 22, 20254.404.404.404.40-0.92%200
Jul 21, 20254.334.364.334.36-0.46%420
Jul 18, 20254.384.384.344.34--0.91%174
Jul 17, 20254.384.384.384.38---
Jul 16, 20254.464.474.384.38--2.01%11,627
Jul 15, 20254.444.474.424.47-2.29%19,057
Jul 14, 20254.354.454.354.37--0.68%4,258
Jul 11, 20254.404.424.394.40--0.23%14,040
Jul 10, 20254.344.414.304.41-1.38%10,675
Jul 9, 20254.344.354.304.35-0.23%2,057
Jul 8, 20254.264.354.254.34-0.93%4,265
Jul 7, 20254.304.314.304.30--0.69%14,185
Jul 4, 20254.334.334.334.33-1.17%500
Jul 3, 20254.314.324.284.28--5,195
Jul 2, 20254.364.364.284.28--1.83%18,403
Jul 1, 20254.364.424.314.36--19,434
Jun 30, 20254.294.364.294.36-1.87%12,638
Jun 27, 20254.344.354.284.28--1.61%15,839