Banco di Desio e della Brianza S.p.A. (BST:BJ7)
Germany · Delayed Price · Currency is EUR 8.43
-0.11 (-1.29%)
At close: May 19, 2026
BST:BJ7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.83% | - |
| May 15, 2026 | 8.60 | 8.74 | 8.46 | 8.47 | 8.47 | -2.64% | - |
| May 14, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 4.07% | - |
| May 13, 2026 | 8.42 | 8.69 | 8.36 | 8.36 | 8.36 | -0.36% | - |
| May 12, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0.72% | - |
| May 11, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -1.30% | - |
| May 8, 2026 | 8.56 | 8.76 | 8.33 | 8.44 | 8.44 | -1.06% | - |
| May 7, 2026 | 8.54 | 8.84 | 8.51 | 8.53 | 8.53 | -0.23% | - |
| May 6, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 3.01% | - |
| May 5, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.72% | - |
| May 4, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -9.83% | - |
| Apr 30, 2026 | 9.13 | 9.26 | 9.04 | 9.05 | 8.54 | 1.00% | - |
| Apr 29, 2026 | 9.07 | 9.25 | 8.96 | 8.96 | 8.45 | -0.88% | - |
| Apr 28, 2026 | 9.09 | 9.31 | 9.03 | 9.04 | 8.53 | -0.22% | - |
| Apr 27, 2026 | 8.96 | 9.31 | 8.94 | 9.06 | 8.55 | 0.89% | - |
| Apr 24, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.47 | -0.11% | - |
| Apr 23, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.48 | - | - |
| Apr 22, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.48 | -1.43% | - |
| Apr 21, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 8.61 | -0.44% | - |
| Apr 20, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 8.64 | -2.14% | - |
| Apr 17, 2026 | 9.04 | 9.52 | 9.03 | 9.36 | 8.83 | 3.65% | - |
| Apr 16, 2026 | 9.14 | 9.34 | 9.02 | 9.03 | 8.52 | -4.75% | - |
| Apr 15, 2026 | 9.16 | 9.48 | 9.11 | 9.48 | 8.95 | 3.27% | 340 |
| Apr 14, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 8.66 | 2.11% | - |
| Apr 13, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.48 | -0.44% | - |
| Apr 10, 2026 | 9.05 | 9.33 | 9.03 | 9.03 | 8.52 | 0.78% | - |
| Apr 9, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.45 | 0.67% | - |
| Apr 8, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.40 | 2.30% | - |
| Apr 7, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.21 | 0.46% | - |
| Apr 2, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.17 | -1.37% | - |
| Apr 1, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.28 | 3.42% | - |
| Mar 31, 2026 | 8.31 | 8.62 | 8.31 | 8.49 | 8.01 | 3.03% | - |
| Mar 30, 2026 | 8.27 | 8.40 | 8.24 | 8.24 | 7.78 | - | - |
| Mar 27, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 7.78 | -3.17% | - |
| Mar 26, 2026 | 8.45 | 8.67 | 8.38 | 8.51 | 8.03 | - | - |
| Mar 25, 2026 | 8.52 | 8.75 | 8.51 | 8.51 | 8.03 | - | - |
| Mar 24, 2026 | 8.44 | 8.60 | 8.31 | 8.51 | 8.03 | -0.47% | - |
| Mar 23, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.07 | 4.40% | - |
| Mar 20, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 7.73 | -4.21% | - |
| Mar 19, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.07 | 1.91% | - |
| Mar 18, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 7.92 | -0.59% | - |
| Mar 17, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 7.96 | 0.72% | - |
| Mar 16, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 7.91 | 0.60% | - |
| Mar 13, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 7.86 | - | - |
| Mar 12, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 7.86 | -0.83% | - |
| Mar 11, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 7.93 | -0.12% | - |
| Mar 10, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 7.94 | 2.81% | - |
| Mar 9, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 7.72 | -1.56% | - |
| Mar 6, 2026 | 8.45 | 8.68 | 8.31 | 8.31 | 7.84 | -1.07% | - |
| Mar 5, 2026 | 8.51 | 8.72 | 8.40 | 8.40 | 7.93 | -2.44% | - |