B.F. S.p.A. (BIT:BFG)
4.260
-0.020 (-0.47%)
At close: Sep 26, 2025
B.F. S.p.A. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2025 | 4.28 | 4.29 | 4.25 | 4.26 | 4.26 | -0.47% | 3,444 |
Sep 25, 2025 | 4.26 | 4.30 | 4.25 | 4.28 | 4.28 | - | 6,092 |
Sep 24, 2025 | 4.29 | 4.30 | 4.26 | 4.28 | 4.28 | - | 8,399 |
Sep 23, 2025 | 4.29 | 4.32 | 4.28 | 4.28 | 4.28 | -0.93% | 7,800 |
Sep 22, 2025 | 4.31 | 4.32 | 4.31 | 4.32 | 4.32 | -0.69% | 4,126 |
Sep 19, 2025 | 4.34 | 4.35 | 4.32 | 4.35 | 4.35 | - | 6,200 |
Sep 18, 2025 | 4.35 | 4.36 | 4.35 | 4.35 | 4.35 | -0.23% | 2,278 |
Sep 17, 2025 | 4.35 | 4.36 | 4.34 | 4.36 | 4.36 | - | 4,462 |
Sep 16, 2025 | 4.38 | 4.38 | 4.33 | 4.36 | 4.36 | -0.23% | 266 |
Sep 15, 2025 | 4.35 | 4.37 | 4.33 | 4.37 | 4.37 | 0.23% | 3,700 |
Sep 12, 2025 | 4.39 | 4.39 | 4.33 | 4.36 | 4.36 | -0.23% | 2,001 |
Sep 11, 2025 | 4.36 | 4.38 | 4.34 | 4.37 | 4.37 | 0.46% | 4,897 |
Sep 10, 2025 | 4.35 | 4.35 | 4.31 | 4.35 | 4.35 | - | 8,284 |
Sep 9, 2025 | 4.32 | 4.37 | 4.31 | 4.35 | 4.35 | -0.23% | 5,309 |
Sep 8, 2025 | 4.30 | 4.36 | 4.30 | 4.36 | 4.36 | 0.46% | 7,397 |
Sep 5, 2025 | 4.38 | 4.38 | 4.34 | 4.34 | 4.34 | -1.14% | 1,222 |
Sep 4, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.23% | 200 |
Sep 3, 2025 | 4.39 | 4.39 | 4.38 | 4.38 | 4.38 | - | 63 |
Sep 2, 2025 | 4.35 | 4.38 | 4.31 | 4.38 | 4.38 | -0.23% | 7,344 |
Sep 1, 2025 | 4.39 | 4.39 | 4.37 | 4.39 | 4.39 | -0.23% | 656 |
Aug 29, 2025 | 4.36 | 4.40 | 4.36 | 4.40 | 4.40 | 0.92% | 4,123 |
Aug 28, 2025 | 4.37 | 4.40 | 4.36 | 4.36 | 4.36 | -1.13% | 2,409 |
Aug 27, 2025 | 4.37 | 4.42 | 4.37 | 4.41 | 4.41 | - | 4,053 |
Aug 26, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.45% | 1,096 |
Aug 25, 2025 | 4.37 | 4.43 | 4.37 | 4.43 | 4.43 | 0.23% | 23,629 |
Aug 22, 2025 | 4.36 | 4.42 | 4.34 | 4.42 | 4.42 | 0.68% | 9,320 |
Aug 21, 2025 | 4.40 | 4.40 | 4.36 | 4.39 | 4.39 | -0.23% | 2,516 |
Aug 20, 2025 | 4.37 | 4.40 | 4.37 | 4.40 | 4.40 | -0.23% | 150 |
Aug 19, 2025 | 4.40 | 4.41 | 4.39 | 4.41 | 4.41 | 0.23% | 8,170 |
Aug 18, 2025 | 4.35 | 4.41 | 4.35 | 4.40 | 4.40 | - | 29,667 |
Aug 14, 2025 | 4.45 | 4.45 | 4.35 | 4.40 | 4.40 | 0.23% | 5,082 |
Aug 13, 2025 | 4.38 | 4.39 | 4.33 | 4.39 | 4.39 | 0.23% | 11,713 |
Aug 12, 2025 | 4.32 | 4.38 | 4.27 | 4.38 | 4.38 | - | 7,180 |
Aug 11, 2025 | 4.27 | 4.39 | 4.27 | 4.38 | 4.38 | 2.82% | 12,542 |
Aug 8, 2025 | 4.26 | 4.27 | 4.22 | 4.26 | 4.26 | -0.93% | 21,282 |
Aug 7, 2025 | 4.30 | 4.35 | 4.24 | 4.30 | 4.30 | - | 28,920 |
Aug 6, 2025 | 4.29 | 4.30 | 4.23 | 4.30 | 4.30 | 1.42% | 8,320 |
Aug 5, 2025 | 4.33 | 4.33 | 4.24 | 4.24 | 4.24 | -2.75% | 14,819 |
Aug 4, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
Aug 1, 2025 | 4.37 | 4.37 | 4.33 | 4.36 | 4.36 | 0.46% | 4,257 |
Jul 31, 2025 | 4.38 | 4.38 | 4.32 | 4.34 | 4.34 | -0.46% | 4,195 |
Jul 30, 2025 | 4.38 | 4.38 | 4.33 | 4.36 | 4.36 | 0.69% | 2,177 |
Jul 29, 2025 | 4.30 | 4.35 | 4.30 | 4.33 | 4.33 | -1.37% | 30,306 |
Jul 28, 2025 | 4.38 | 4.40 | 4.33 | 4.39 | 4.39 | -1.13% | 24,344 |
Jul 25, 2025 | 4.36 | 4.44 | 4.36 | 4.44 | 4.44 | 1.37% | 12,549 |
Jul 24, 2025 | 4.35 | 4.38 | 4.35 | 4.38 | 4.38 | -0.23% | 6,370 |
Jul 23, 2025 | 4.39 | 4.39 | 4.35 | 4.39 | 4.39 | -0.23% | 894 |
Jul 22, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.92% | 200 |
Jul 21, 2025 | 4.33 | 4.36 | 4.33 | 4.36 | 4.36 | 0.46% | 420 |
Jul 18, 2025 | 4.38 | 4.38 | 4.34 | 4.34 | 4.34 | -0.91% | 174 |