Brioschi Sviluppo Immobiliare S.p.A. (BIT:BRI)
Italy · Delayed Price · Currency is EUR 0.0732
+0.0010 (1.39%)
May 5, 2026, 5:28 PM CET
BIT:BRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.10% | 180,650 |
| Apr 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.54% | 100 |
| Apr 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.67% | 741,532 |
| Apr 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.39% | 139,140 |
| Apr 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.83% | 30,000 |
| Apr 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.40% | 10,000 |
| Apr 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.92% | 88,000 |
| Apr 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.36% | 82,000 |
| Apr 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 195,000 |
| Apr 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.27% | 116,088 |
| Apr 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.82% | 554,019 |
| Apr 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.94% | 158,640 |
| Apr 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.01% | 968,879 |
| Apr 14, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -1.04% | 684,194 |
| Apr 13, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.03% | 458,666 |
| Apr 10, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.31% | 415,133 |
| Apr 9, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.52% | 1,032,763 |
| Apr 8, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 4.92% | 3,007,182 |
| Apr 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.27% | 1,070,616 |
| Apr 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.83% | 1,516,106 |
| Apr 1, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 0.56% | 2,555,365 |
| Mar 31, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.15% | 901,491 |
| Mar 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.41% | 639,271 |
| Mar 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.48% | 987,814 |
| Mar 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.89% | 907,699 |
| Mar 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.82% | 545,379 |
| Mar 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 93,804 |
| Mar 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.26% | 282,980 |
| Mar 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.03% | 91,037 |
| Mar 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.70% | 444,579 |
| Mar 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.72% | 10,000 |
| Mar 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.38% | 425,670 |
| Mar 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.11% | 350,000 |
| Mar 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.91% | 648,670 |
| Mar 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -3.37% | 1,508,127 |
| Mar 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.81% | 432,000 |
| Mar 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.47% | 260,868 |
| Mar 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 393,567 |
| Mar 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.10% | 77,150 |
| Mar 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.54% | 215,517 |
| Mar 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -3.92% | 199,860 |
| Mar 3, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -1.38% | 1,138,923 |
| Mar 2, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -3.47% | 809,104 |
| Feb 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 104,138 |
| Feb 26, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 642,272 |
| Feb 25, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -0.53% | 69,100 |
| Feb 24, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -0.26% | 325,875 |
| Feb 23, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 264,219 |
| Feb 20, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -1.31% | 464,693 |
| Feb 19, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -2.54% | 1,845,349 |