Borgosesia S.p.A. (BIT:BO)
Italy · Delayed Price · Currency is EUR 0.5820
-0.0140 (-2.35%)
At close: Aug 7, 2025, 5:30 PM CET
Model N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | - | - |
| Aug 12, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | -0.34% | 9,350 |
| Aug 11, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | - | -1.69% | 1,699 |
| Aug 8, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | - | -0.67% | 32,101 |
| Aug 7, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | - | - | 16,980 |
| Aug 6, 2025 | 0.59 | 0.60 | 0.58 | 0.60 | - | - | 6,053 |
| Aug 5, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | - | 0.68% | 3,100 |
| Aug 4, 2025 | 0.60 | 0.60 | 0.57 | 0.59 | - | - | 31,459 |
| Aug 1, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | 1.37% | 4,050 |
| Jul 31, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | - | -0.68% | 5,600 |
| Jul 30, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | - | -1.67% | 9,900 |
| Jul 29, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | - | -0.33% | 20,532 |
| Jul 28, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | - | 0.33% | 20,601 |
| Jul 25, 2025 | 0.60 | 0.60 | 0.57 | 0.60 | - | -0.33% | 44,708 |
| Jul 24, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | - | 0.33% | 17,650 |
| Jul 23, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | - | -0.33% | 22,673 |
| Jul 22, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | - | 1.01% | 48,738 |
| Jul 21, 2025 | 0.60 | 0.62 | 0.59 | 0.59 | - | -2.30% | 91,399 |
| Jul 18, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | -0.98% | 45,738 |
| Jul 17, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | 1.32% | 8,683 |
| Jul 16, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | - | - | 43,461 |
| Jul 15, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | - | - | 5,092 |
| Jul 14, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | - | 7,719 |
| Jul 11, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | - | 1.00% | 7,700 |
| Jul 10, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | - | -0.99% | 5,511 |
| Jul 9, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | - | 0.33% | 26,873 |
| Jul 8, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | 28,721 |
| Jul 7, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | 2,000 |
| Jul 4, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | 0.67% | 11,676 |
| Jul 3, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | -0.66% | 9,960 |
| Jul 2, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | - | -0.33% | 24,070 |
| Jul 1, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | - | - |
| Jun 30, 2025 | 0.60 | 0.61 | 0.59 | 0.61 | - | 0.66% | 54,177 |
| Jun 27, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | 0.67% | 48,659 |
| Jun 26, 2025 | 0.59 | 0.61 | 0.56 | 0.60 | - | - | 96,853 |
| Jun 25, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | - | -0.33% | 8,599 |
| Jun 24, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | - | - | 43,712 |
| Jun 23, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | -0.99% | 37,350 |
| Jun 20, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | - | -0.33% | 3,060 |
| Jun 19, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | - | 1.00% | 24,533 |
| Jun 18, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | - | 0.33% | 39,092 |
| Jun 17, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | - | 0.33% | 60,322 |
| Jun 16, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | - | 1.36% | 69,263 |
| Jun 13, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | - | 1.03% | 31,281 |
| Jun 12, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | - | -0.68% | 7,971 |
| Jun 11, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | - | 0.34% | 40,988 |
| Jun 10, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | - | - | 47,961 |
| Jun 9, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | - | -0.34% | 42,297 |
| Jun 6, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | - | -1.01% | 9,034 |
| Jun 5, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | - | 1.02% | 64,434 |