B.F. S.p.A. (BIT:BFG)
Italy · Delayed Price · Currency is EUR 4.970
+0.010 (0.20%)
At close: Aug 14, 2026
B.F. S.p.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 4.97 | 4.98 | 4.97 | 4.97 | 4.93 | -0.20% | 100,028 |
| Jun 25, 2026 | 4.97 | 4.98 | 4.97 | 4.98 | 4.94 | - | 21,804 |
| Jun 24, 2026 | 4.98 | 4.98 | 4.97 | 4.98 | 4.94 | 0.20% | 10,267 |
| Jun 23, 2026 | 4.97 | 4.98 | 4.97 | 4.97 | 4.93 | - | 16,633 |
| Jun 22, 2026 | 4.97 | 4.98 | 4.97 | 4.97 | 4.93 | - | 40,916 |
| Jun 19, 2026 | 4.97 | 4.98 | 4.97 | 4.97 | 4.93 | -0.20% | 61,520 |
| Jun 18, 2026 | 4.97 | 4.98 | 4.97 | 4.98 | 4.94 | - | 16,071 |
| Jun 17, 2026 | 4.97 | 4.98 | 4.97 | 4.98 | 4.94 | 0.20% | 127,751 |
| Jun 16, 2026 | 4.97 | 4.99 | 4.97 | 4.97 | 4.93 | - | 377,117 |
| Jun 15, 2026 | 4.98 | 4.98 | 4.97 | 4.97 | 4.93 | - | 23,858 |
| Jun 12, 2026 | 4.98 | 4.98 | 4.97 | 4.97 | 4.93 | - | 17,720 |
| Jun 11, 2026 | 4.97 | 4.98 | 4.97 | 4.97 | 4.93 | - | 29,631 |
| Jun 10, 2026 | 4.97 | 4.98 | 4.97 | 4.97 | 4.93 | - | 26,565 |
| Jun 9, 2026 | 4.97 | 4.98 | 4.96 | 4.97 | 4.93 | - | 98,382 |
| Jun 8, 2026 | 4.96 | 4.97 | 4.96 | 4.97 | 4.93 | 0.20% | 12,700 |