Banco di Desio e della Brianza S.p.A. (BST:BJ7)
Germany · Delayed Price · Currency is EUR 9.16
+0.12 (1.33%)
At close: Apr 29, 2026
BST:BJ7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.09 | 9.31 | 9.03 | 9.04 | 9.04 | -0.22% | - |
| Apr 27, 2026 | 8.96 | 9.31 | 8.94 | 9.06 | 9.06 | 0.89% | - |
| Apr 24, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.11% | - |
| Apr 23, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - | - |
| Apr 22, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -1.43% | - |
| Apr 21, 2026 | 9.21 | 9.48 | 9.12 | 9.12 | 9.12 | -0.44% | - |
| Apr 20, 2026 | 9.24 | 9.46 | 9.16 | 9.16 | 9.16 | -2.14% | - |
| Apr 17, 2026 | 9.04 | 9.52 | 9.03 | 9.36 | 9.36 | 3.65% | - |
| Apr 16, 2026 | 9.14 | 9.34 | 9.02 | 9.03 | 9.03 | -4.75% | - |
| Apr 15, 2026 | 9.16 | 9.48 | 9.11 | 9.48 | 9.48 | 3.27% | 340 |
| Apr 14, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 2.11% | - |
| Apr 13, 2026 | 8.89 | 9.27 | 8.89 | 8.99 | 8.99 | -0.44% | - |
| Apr 10, 2026 | 9.05 | 9.33 | 9.03 | 9.03 | 9.03 | 0.78% | - |
| Apr 9, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0.67% | - |
| Apr 8, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 2.30% | - |
| Apr 7, 2026 | 8.63 | 9.03 | 8.59 | 8.70 | 8.70 | 0.46% | - |
| Apr 2, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -1.37% | - |
| Apr 1, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 3.42% | - |
| Mar 31, 2026 | 8.31 | 8.62 | 8.31 | 8.49 | 8.49 | 3.03% | - |
| Mar 30, 2026 | 8.27 | 8.40 | 8.24 | 8.24 | 8.24 | - | - |
| Mar 27, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -3.17% | - |
| Mar 26, 2026 | 8.45 | 8.67 | 8.38 | 8.51 | 8.51 | - | - |
| Mar 25, 2026 | 8.52 | 8.75 | 8.51 | 8.51 | 8.51 | - | - |
| Mar 24, 2026 | 8.44 | 8.60 | 8.31 | 8.51 | 8.51 | -0.47% | - |
| Mar 23, 2026 | 8.10 | 8.72 | 8.06 | 8.55 | 8.55 | 4.40% | - |
| Mar 20, 2026 | 8.51 | 8.84 | 8.19 | 8.19 | 8.19 | -4.21% | - |
| 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% | - |