Brunello Cucinelli S.p.A. (BCUCY)
OTCMKTS · Delayed Price · Currency is USD
10.47
-0.12 (-1.16%)
Oct 23, 2025, 3:58 PM EDT
Brunello Cucinelli Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 10.30 | 10.48 | 10.30 | 10.47 | 10.47 | -1.15% | 9,789 |
| Oct 22, 2025 | 10.37 | 10.75 | 10.33 | 10.59 | 10.59 | -5.61% | 21,510 |
| Oct 21, 2025 | 10.52 | 11.22 | 10.12 | 11.22 | 11.22 | 7.37% | 4,989 |
| Oct 20, 2025 | 10.64 | 10.64 | 10.29 | 10.45 | 10.45 | -0.45% | 11,000 |
| Oct 17, 2025 | 10.13 | 10.50 | 10.13 | 10.50 | 10.50 | -2.99% | 23,184 |
| Oct 16, 2025 | 10.11 | 10.95 | 10.11 | 10.82 | 10.82 | 4.39% | 7,033 |
| Oct 15, 2025 | 10.49 | 10.49 | 10.33 | 10.37 | 10.37 | 0.83% | 3,960 |
| Oct 14, 2025 | 10.24 | 10.48 | 10.24 | 10.28 | 10.28 | -0.87% | 268,852 |
| Oct 13, 2025 | 10.37 | 10.42 | 10.34 | 10.37 | 10.37 | 2.27% | 31,720 |
| Oct 10, 2025 | 10.55 | 10.57 | 10.14 | 10.14 | 10.14 | -7.23% | 33,462 |
| Oct 9, 2025 | 10.36 | 10.93 | 10.36 | 10.93 | 10.93 | 1.58% | 14,729 |
| Oct 8, 2025 | 10.80 | 10.92 | 10.74 | 10.76 | 10.76 | 0.65% | 4,934 |
| Oct 7, 2025 | 10.51 | 10.87 | 10.51 | 10.69 | 10.69 | 0.52% | 19,941 |
| Oct 6, 2025 | 10.83 | 10.83 | 10.59 | 10.64 | 10.64 | 1.48% | 11,366 |
| Oct 3, 2025 | 10.11 | 10.70 | 10.11 | 10.48 | 10.48 | 1.75% | 14,309 |
| Oct 2, 2025 | 10.64 | 10.64 | 10.30 | 10.30 | 10.30 | -4.10% | 6,388 |
| Oct 1, 2025 | 10.71 | 11.61 | 10.67 | 10.74 | 10.74 | -2.19% | 7,092 |
| Sep 30, 2025 | 11.32 | 11.32 | 10.74 | 10.98 | 10.98 | 0.27% | 25,964 |
| Sep 29, 2025 | 10.80 | 11.05 | 10.50 | 10.95 | 10.95 | 12.19% | 73,759 |
| Sep 26, 2025 | 10.25 | 10.25 | 9.63 | 9.76 | 9.76 | -3.75% | 46,134 |
| Sep 25, 2025 | 11.36 | 11.87 | 9.58 | 10.14 | 10.14 | -16.58% | 46,706 |
| Sep 24, 2025 | 12.34 | 12.34 | 12.03 | 12.16 | 12.16 | -2.37% | 4,873 |
| Sep 23, 2025 | 12.55 | 12.55 | 12.13 | 12.45 | 12.45 | 2.47% | 6,511 |
| Sep 22, 2025 | 12.08 | 12.15 | 12.04 | 12.15 | 12.15 | 0.58% | 20,895 |
| Sep 19, 2025 | 12.20 | 12.20 | 12.00 | 12.08 | 12.08 | -0.17% | 35,656 |
| Sep 18, 2025 | 12.25 | 12.54 | 12.10 | 12.10 | 12.10 | 1.68% | 6,504 |
| Sep 17, 2025 | 11.70 | 12.51 | 11.70 | 11.90 | 11.90 | -0.83% | 18,923 |
| Sep 16, 2025 | 12.09 | 12.11 | 11.90 | 12.00 | 12.00 | -0.75% | 10,608 |
| Sep 15, 2025 | 11.67 | 12.14 | 11.67 | 12.09 | 12.09 | 7.38% | 9,966 |
| Sep 12, 2025 | 11.28 | 11.55 | 11.25 | 11.26 | 11.26 | - | 6,939 |
| Sep 11, 2025 | 11.17 | 11.55 | 11.17 | 11.26 | 11.26 | -0.27% | 9,310 |
| Sep 10, 2025 | 11.13 | 11.42 | 11.07 | 11.29 | 11.29 | 0.27% | 225,651 |
| Sep 9, 2025 | 11.11 | 11.28 | 11.11 | 11.26 | 11.26 | 0.36% | 6,132 |
| Sep 8, 2025 | 11.25 | 11.36 | 11.19 | 11.22 | 11.22 | -0.44% | 20,543 |
| Sep 5, 2025 | 11.27 | 11.36 | 11.18 | 11.27 | 11.27 | 1.53% | 205,389 |
| Sep 4, 2025 | 11.11 | 11.17 | 11.03 | 11.10 | 11.10 | -0.49% | 5,606 |
| Sep 3, 2025 | 11.41 | 11.41 | 11.12 | 11.16 | 11.16 | -1.92% | 11,512 |
| Sep 2, 2025 | 11.35 | 11.49 | 11.13 | 11.37 | 11.37 | -1.10% | 22,499 |
| Aug 29, 2025 | 11.70 | 11.89 | 11.50 | 11.50 | 11.50 | 1.77% | 10,763 |
| Aug 28, 2025 | 11.83 | 11.90 | 11.30 | 11.30 | 11.30 | -5.04% | 6,378 |
| Aug 27, 2025 | 11.72 | 11.90 | 11.56 | 11.90 | 11.90 | 2.76% | 4,836 |
| Aug 26, 2025 | 11.01 | 11.72 | 11.01 | 11.58 | 11.58 | -0.34% | 4,659 |
| Aug 25, 2025 | 11.70 | 11.70 | 11.36 | 11.62 | 11.62 | 0.17% | 4,685 |
| Aug 22, 2025 | 11.28 | 11.65 | 11.05 | 11.60 | 11.60 | 2.38% | 54,067 |
| Aug 21, 2025 | 11.27 | 11.33 | 11.25 | 11.33 | 11.33 | -1.13% | 6,491 |
| Aug 20, 2025 | 11.44 | 11.46 | 11.40 | 11.46 | 11.46 | 1.13% | 2,459 |
| Aug 19, 2025 | 11.01 | 11.50 | 11.01 | 11.33 | 11.33 | 0.82% | 16,499 |
| Aug 18, 2025 | 11.14 | 11.25 | 11.11 | 11.24 | 11.24 | -3.77% | 3,264 |
| Aug 15, 2025 | 11.58 | 11.89 | 11.01 | 11.68 | 11.68 | 3.55% | 5,475 |
| Aug 14, 2025 | 11.75 | 11.75 | 11.18 | 11.28 | 11.28 | 0.27% | 7,490 |