B.F. S.p.A. (BIT:BFG)
Italy · Delayed Price · Currency is EUR 4.960
+0.010 (0.20%)
At close: May 28, 2026
B.F. S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 4.95 | 4.98 | 4.95 | 4.95 | 4.95 | 0.41% | 619,420 |
| May 26, 2026 | 4.95 | 4.95 | 4.93 | 4.93 | 4.93 | -0.20% | 394,977 |
| May 25, 2026 | 4.97 | 4.97 | 4.94 | 4.94 | 4.94 | -0.20% | 111,846 |
| May 22, 2026 | 4.97 | 4.97 | 4.95 | 4.95 | 4.95 | -0.20% | 69,239 |
| May 21, 2026 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | - | 59,641 |
| May 20, 2026 | 4.99 | 4.99 | 4.96 | 4.96 | 4.96 | -0.60% | 70,696 |
| May 19, 2026 | 4.99 | 4.99 | 4.98 | 4.99 | 4.99 | - | 34,959 |
| May 18, 2026 | 4.99 | 5.00 | 4.97 | 4.99 | 4.99 | - | 85,918 |
| May 15, 2026 | 4.99 | 4.99 | 4.97 | 4.99 | 4.99 | - | 19,255 |
| May 14, 2026 | 5.00 | 5.00 | 4.98 | 4.99 | 4.99 | -0.20% | 15,668 |
| May 13, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 0.20% | 28,680 |
| May 12, 2026 | 4.97 | 4.99 | 4.97 | 4.99 | 4.99 | 0.40% | 62,555 |
| May 11, 2026 | 4.98 | 4.98 | 4.97 | 4.97 | 4.97 | - | 20,074 |
| May 8, 2026 | 4.99 | 4.99 | 4.97 | 4.97 | 4.97 | -0.20% | 132,705 |
| May 7, 2026 | 4.99 | 4.99 | 4.98 | 4.98 | 4.98 | -0.20% | 28,502 |
| May 6, 2026 | 4.97 | 4.99 | 4.97 | 4.99 | 4.99 | - | 194,833 |
| May 5, 2026 | 4.98 | 4.99 | 4.96 | 4.99 | 4.99 | - | 149,486 |
| May 4, 2026 | 4.95 | 4.99 | 4.95 | 4.99 | 4.99 | 0.40% | 196,085 |
| Apr 30, 2026 | 4.94 | 4.97 | 4.94 | 4.97 | 4.97 | 0.40% | 142,875 |
| Apr 29, 2026 | 4.93 | 4.95 | 4.93 | 4.95 | 4.95 | 0.41% | 81,188 |
| Apr 28, 2026 | 4.94 | 4.95 | 4.93 | 4.93 | 4.93 | -0.20% | 86,164 |
| Apr 27, 2026 | 4.94 | 4.96 | 4.93 | 4.94 | 4.94 | - | 746,825 |
| Apr 24, 2026 | 4.92 | 4.95 | 4.92 | 4.94 | 4.94 | 0.20% | 408,906 |
| Apr 23, 2026 | 4.93 | 4.94 | 4.92 | 4.93 | 4.93 | 0.20% | 878,680 |
| Apr 22, 2026 | 4.94 | 4.94 | 4.92 | 4.92 | 4.92 | -0.20% | 675,774 |
| Apr 21, 2026 | 4.94 | 4.94 | 4.91 | 4.93 | 4.93 | 12.05% | 3,891,710 |
| Apr 20, 2026 | 4.34 | 4.40 | 4.34 | 4.40 | 4.40 | 0.69% | 7,619 |
| Apr 17, 2026 | 4.38 | 4.43 | 4.30 | 4.37 | 4.37 | -0.23% | 398,707 |
| Apr 16, 2026 | 4.40 | 4.43 | 4.38 | 4.38 | 4.38 | -0.45% | 20,155 |
| Apr 15, 2026 | 4.42 | 4.44 | 4.38 | 4.40 | 4.40 | - | 11,302 |
| Apr 14, 2026 | 4.48 | 4.48 | 4.39 | 4.40 | 4.40 | -1.12% | 48,198 |
| Apr 13, 2026 | 4.32 | 4.46 | 4.32 | 4.45 | 4.45 | 2.30% | 45,844 |
| Apr 10, 2026 | 4.23 | 4.43 | 4.23 | 4.35 | 4.35 | 2.11% | 421,473 |
| Apr 9, 2026 | 4.43 | 4.55 | 4.26 | 4.26 | 4.26 | -4.91% | 422,001 |
| Apr 8, 2026 | 4.35 | 4.50 | 4.28 | 4.48 | 4.48 | 2.99% | 527,607 |
| Apr 7, 2026 | 4.34 | 4.35 | 4.23 | 4.35 | 4.35 | 0.23% | 392,839 |
| Apr 2, 2026 | 4.28 | 4.34 | 4.20 | 4.34 | 4.34 | - | 242,903 |
| Apr 1, 2026 | 4.15 | 4.34 | 4.13 | 4.34 | 4.34 | 3.09% | 221,106 |
| Mar 31, 2026 | 4.22 | 4.28 | 4.15 | 4.21 | 4.21 | -1.64% | 128,662 |
| Mar 30, 2026 | 4.17 | 4.30 | 4.07 | 4.28 | 4.28 | 2.88% | 408,269 |
| Mar 27, 2026 | 4.20 | 4.20 | 4.11 | 4.16 | 4.16 | -1.19% | 33,218 |
| Mar 26, 2026 | 4.31 | 4.32 | 4.17 | 4.21 | 4.21 | -2.32% | 233,348 |
| Mar 25, 2026 | 4.34 | 4.35 | 4.21 | 4.31 | 4.31 | 0.23% | 234,266 |
| Mar 24, 2026 | 4.36 | 4.36 | 4.30 | 4.30 | 4.30 | -0.92% | 10,817 |
| Mar 23, 2026 | 4.32 | 4.34 | 4.29 | 4.34 | 4.34 | 0.46% | 12,106 |
| Mar 20, 2026 | 4.35 | 4.39 | 4.32 | 4.32 | 4.32 | -0.69% | 16,690 |
| Mar 19, 2026 | 4.33 | 4.40 | 4.30 | 4.35 | 4.35 | -0.23% | 14,520 |
| Mar 18, 2026 | 4.33 | 4.36 | 4.33 | 4.36 | 4.36 | 0.23% | 2,966 |
| Mar 17, 2026 | 4.39 | 4.40 | 4.30 | 4.35 | 4.35 | 0.46% | 46,960 |
| Mar 16, 2026 | 4.36 | 4.38 | 4.28 | 4.33 | 4.33 | -1.37% | 12,860 |