Banco di Desio e della Brianza S.p.A. (BST:BJ7)
Germany · Delayed Price · Currency is EUR 8.55
+0.16 (1.91%)
At close: Mar 19, 2026
BST:BJ7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.91% | - |
| Mar 18, 2026 | 8.53 | 8.83 | 8.39 | 8.39 | 8.39 | -0.59% | - |
| Mar 17, 2026 | 8.34 | 8.75 | 8.34 | 8.44 | 8.44 | 0.72% | - |
| Mar 16, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.60% | - |
| Mar 13, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - | - |
| Mar 12, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -0.83% | - |
| Mar 11, 2026 | 8.43 | 8.68 | 8.40 | 8.40 | 8.40 | -0.12% | - |
| Mar 10, 2026 | 8.08 | 8.61 | 8.07 | 8.41 | 8.41 | 2.81% | - |
| Mar 9, 2026 | 8.04 | 8.23 | 7.99 | 8.18 | 8.18 | -1.56% | - |
| Mar 6, 2026 | 8.45 | 8.68 | 8.31 | 8.31 | 8.31 | -1.07% | - |
| Mar 5, 2026 | 8.51 | 8.72 | 8.40 | 8.40 | 8.40 | -2.44% | - |
| Mar 4, 2026 | 8.44 | 8.84 | 8.42 | 8.61 | 8.61 | 1.06% | - |
| Mar 3, 2026 | 8.66 | 8.72 | 8.40 | 8.52 | 8.52 | -2.74% | - |
| Mar 2, 2026 | 8.76 | 9.00 | 8.72 | 8.76 | 8.76 | -1.46% | - |
| Feb 27, 2026 | 9.14 | 9.39 | 8.89 | 8.89 | 8.89 | -2.95% | - |
| Feb 26, 2026 | 8.99 | 9.33 | 8.99 | 9.16 | 9.16 | 1.44% | - |
| Feb 25, 2026 | 8.82 | 9.17 | 8.82 | 9.03 | 9.03 | 2.27% | - |
| Feb 24, 2026 | 8.89 | 8.99 | 8.83 | 8.83 | 8.83 | -0.56% | - |
| Feb 23, 2026 | 8.88 | 9.18 | 8.88 | 8.88 | 8.88 | -0.56% | 300 |
| Feb 20, 2026 | 8.79 | 9.08 | 8.78 | 8.93 | 8.93 | 1.94% | - |
| Feb 19, 2026 | 8.78 | 9.06 | 8.76 | 8.76 | 8.76 | -0.23% | - |
| Feb 18, 2026 | 8.62 | 9.09 | 8.62 | 8.78 | 8.78 | 1.97% | - |
| Feb 17, 2026 | 8.48 | 8.73 | 8.48 | 8.61 | 8.61 | 1.06% | - |
| Feb 16, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 2.28% | - |
| Feb 13, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -3.59% | - |
| Feb 12, 2026 | 8.73 | 8.99 | 8.61 | 8.64 | 8.64 | -0.58% | - |
| Feb 11, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -2.58% | - |
| Feb 10, 2026 | 8.97 | 9.24 | 8.92 | 8.92 | 8.92 | -0.89% | - |
| Feb 9, 2026 | 8.99 | 9.21 | 8.97 | 9.00 | 9.00 | 0.22% | - |
| Feb 6, 2026 | 8.82 | 9.11 | 8.80 | 8.98 | 8.98 | 2.05% | - |
| Feb 5, 2026 | 8.95 | 9.23 | 8.80 | 8.80 | 8.80 | -1.79% | - |
| Feb 4, 2026 | 8.92 | 9.28 | 8.92 | 8.96 | 8.96 | 0.56% | - |
| Feb 3, 2026 | 9.31 | 9.47 | 8.91 | 8.91 | 8.91 | -3.78% | - |
| Feb 2, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 1.42% | - |
| Jan 30, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 2.47% | - |
| Jan 29, 2026 | 8.87 | 9.11 | 8.86 | 8.91 | 8.91 | -1.00% | - |
| Jan 28, 2026 | 8.87 | 9.12 | 8.86 | 9.00 | 9.00 | -1.10% | - |
| Jan 27, 2026 | 8.71 | 9.10 | 8.69 | 9.10 | 9.10 | 2.25% | - |
| Jan 26, 2026 | 8.78 | 8.94 | 8.78 | 8.90 | 8.90 | 1.02% | - |
| Jan 23, 2026 | 8.91 | 9.02 | 8.80 | 8.81 | 8.81 | -0.90% | - |
| Jan 22, 2026 | 8.63 | 9.07 | 8.63 | 8.89 | 8.89 | 2.89% | - |
| Jan 21, 2026 | 8.62 | 8.81 | 8.59 | 8.64 | 8.64 | 0.58% | - |
| Jan 20, 2026 | 8.76 | 8.88 | 8.59 | 8.59 | 8.59 | -2.72% | - |
| Jan 19, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -1.56% | - |
| Jan 16, 2026 | 9.04 | 9.30 | 8.95 | 8.97 | 8.97 | -3.55% | 43 |
| Jan 15, 2026 | 9.23 | 9.35 | 9.22 | 9.30 | 9.30 | - | 50 |
| Jan 14, 2026 | 8.99 | 9.35 | 8.98 | 9.30 | 9.30 | 1.09% | 50 |
| Jan 13, 2026 | 8.83 | 9.20 | 8.83 | 9.20 | 9.20 | 4.19% | - |
| Jan 12, 2026 | 9.13 | 9.27 | 8.83 | 8.83 | 8.83 | -3.39% | - |
| Jan 9, 2026 | 9.28 | 9.43 | 9.14 | 9.14 | 9.14 | -1.51% | - |