B.F. S.p.A. (BIT:BFG)
Italy · Delayed Price · Currency is EUR 5.30
+0.10 (1.92%)
At close: Sep 4, 2026
B.F. S.p.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | 1.92% | 57,100 |
| Sep 3, 2026 | 5.04 | 5.20 | 5.04 | 5.20 | 5.20 | 1.96% | 49,914 |
| Sep 2, 2026 | 5.04 | 5.14 | 5.02 | 5.10 | 5.10 | 0.39% | 6,165 |
| Sep 1, 2026 | 5.18 | 5.18 | 5.08 | 5.08 | 5.08 | -0.78% | 1,405 |
| Aug 31, 2026 | 5.10 | 5.14 | 5.08 | 5.12 | 5.12 | 0.39% | 22,496 |
| Aug 28, 2026 | 5.08 | 5.14 | 5.00 | 5.10 | 5.10 | 0.79% | 19,329 |
| Aug 27, 2026 | 5.00 | 5.08 | 5.00 | 5.06 | 5.06 | 0.40% | 11,379 |
| Aug 26, 2026 | 5.08 | 5.08 | 5.00 | 5.04 | 5.04 | -0.79% | 5,129 |
| Aug 25, 2026 | 5.02 | 5.08 | 4.97 | 5.08 | 5.08 | 2.01% | 12,748 |
| Aug 24, 2026 | 5.04 | 5.04 | 4.98 | 4.98 | 4.98 | - | 3,132 |
| Aug 21, 2026 | 4.98 | 5.06 | 4.98 | 4.98 | 4.98 | -0.20% | 1,919 |
| Aug 20, 2026 | 5.04 | 5.06 | 4.98 | 4.99 | 4.99 | -0.60% | 4,973 |
| Aug 19, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 1.21% | 22 |
| Aug 18, 2026 | 5.08 | 5.08 | 4.96 | 4.96 | 4.96 | -2.36% | 11,335 |
| Aug 17, 2026 | 5.06 | 5.08 | 4.98 | 5.08 | 5.08 | 2.21% | 3,357 |
| Aug 14, 2026 | 4.97 | 5.08 | 4.96 | 4.97 | 4.97 | 0.20% | 8,967 |
| Aug 13, 2026 | 5.02 | 5.08 | 4.96 | 4.96 | 4.96 | - | 2,365 |
| Aug 12, 2026 | 5.04 | 5.04 | 4.96 | 4.96 | 4.96 | -0.20% | 1,378 |
| Aug 11, 2026 | 5.10 | 5.10 | 4.96 | 4.97 | 4.97 | -1.00% | 1,064 |
| Aug 10, 2026 | 5.10 | 5.10 | 5.02 | 5.02 | 5.02 | -1.57% | 750 |
| Aug 7, 2026 | 5.02 | 5.10 | 4.95 | 5.10 | 5.10 | 3.03% | 15,099 |
| Aug 6, 2026 | 5.04 | 5.04 | 4.95 | 4.95 | 4.95 | -1.00% | 2,774 |
| Aug 5, 2026 | 5.08 | 5.08 | 4.98 | 5.00 | 5.00 | -1.57% | 9,701 |
| Aug 4, 2026 | 5.06 | 5.08 | 5.02 | 5.08 | 5.08 | 1.20% | 3,910 |
| Aug 3, 2026 | 5.18 | 5.18 | 5.02 | 5.02 | 5.02 | -1.99% | 11,644 |
| Jul 31, 2026 | 5.12 | 5.18 | 5.12 | 5.16 | 5.12 | 0.78% | 8,310 |
| Jul 30, 2026 | 5.04 | 5.12 | 4.99 | 5.12 | 5.08 | 1.59% | 13,889 |
| Jul 29, 2026 | 5.04 | 5.06 | 4.98 | 5.04 | 5.00 | - | 123,494 |
| Jul 28, 2026 | 5.08 | 5.08 | 5.00 | 5.04 | 5.00 | -0.79% | 14,627 |
| Jul 27, 2026 | 4.99 | 5.12 | 4.94 | 5.08 | 5.04 | 2.21% | 457,258 |
| Jul 24, 2026 | 4.97 | 4.98 | 4.94 | 4.97 | 4.93 | 0.61% | 325,442 |
| Jul 23, 2026 | 4.95 | 4.97 | 4.91 | 4.94 | 4.90 | 0.61% | 73,199 |
| Jul 22, 2026 | 4.94 | 4.95 | 4.91 | 4.91 | 4.87 | -0.61% | 791,435 |
| Jul 21, 2026 | 4.94 | 4.94 | 4.91 | 4.94 | 4.90 | 0.82% | 14,372 |
| Jul 20, 2026 | 4.94 | 4.94 | 4.90 | 4.90 | 4.86 | -0.20% | 8,051 |
| Jul 17, 2026 | 4.90 | 4.95 | 4.90 | 4.91 | 4.87 | 0.20% | 14,675 |
| Jul 16, 2026 | 4.94 | 4.94 | 4.90 | 4.90 | 4.86 | 0.41% | 8,050 |
| Jul 15, 2026 | 4.94 | 4.94 | 4.85 | 4.88 | 4.84 | -0.41% | 12,263 |
| Jul 14, 2026 | 4.87 | 4.90 | 4.82 | 4.90 | 4.86 | - | 66,838 |
| Jul 13, 2026 | 4.94 | 4.94 | 4.80 | 4.90 | 4.86 | - | 101,855 |
| Jul 10, 2026 | 4.96 | 4.96 | 4.88 | 4.90 | 4.86 | - | 160,444 |
| Jul 9, 2026 | 4.97 | 4.97 | 4.86 | 4.90 | 4.86 | -0.41% | 64,308 |
| Jul 8, 2026 | 4.98 | 4.98 | 4.91 | 4.92 | 4.88 | - | 171,707 |
| Jul 7, 2026 | 4.95 | 4.96 | 4.92 | 4.92 | 4.88 | -0.20% | 74,646 |
| Jul 6, 2026 | 4.99 | 4.99 | 4.93 | 4.93 | 4.89 | -1.00% | 61,238 |
| Jul 3, 2026 | 4.95 | 5.00 | 4.95 | 4.98 | 4.94 | 0.81% | 28,685 |
| Jul 2, 2026 | 4.98 | 5.00 | 4.92 | 4.94 | 4.90 | -1.00% | 18,121 |
| Jul 1, 2026 | 4.97 | 4.99 | 4.97 | 4.99 | 4.95 | 0.20% | 78,730 |
| Jun 30, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.94 | - | 16,192 |
| Jun 29, 2026 | 4.97 | 5.00 | 4.97 | 4.98 | 4.94 | 0.20% | 491,541 |