Brunello Cucinelli S.p.A. (BCUCY)
OTCMKTS
· Delayed Price · Currency is USD
47.26
0.00 (0.00%)
Sep 16, 2024, 4:00 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2024 | 47.22 | 48.57 | 47.22 | 47.26 | 47.26 | 1.31% | 6,600 |
| Sep 13, 2024 | 47.38 | 47.38 | 46.65 | 46.65 | 46.65 | 0.50% | 1,003 |
| Sep 12, 2024 | 46.93 | 46.93 | 46.42 | 46.42 | 46.42 | 0.45% | 1,818 |
| Sep 11, 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | 2.21% | 500 |
| Sep 10, 2024 | 45.30 | 45.35 | 45.21 | 45.21 | 45.21 | -1.35% | 1,200 |
| Sep 9, 2024 | 45.70 | 46.12 | 45.70 | 45.83 | 45.83 | -1.12% | 900 |
| Sep 6, 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | -1.88% | 1,006 |
| Sep 5, 2024 | 47.11 | 47.24 | 47.11 | 47.24 | 47.24 | -4.72% | 1,603 |
| Sep 4, 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | -0.64% | 1,006 |
| Sep 3, 2024 | 50.00 | 50.17 | 49.90 | 49.90 | 49.90 | 1.51% | 1,630 |
| Aug 30, 2024 | 49.41 | 49.41 | 48.26 | 49.16 | 49.16 | 1.01% | 800 |
| Aug 29, 2024 | 48.95 | 48.95 | 48.67 | 48.67 | 48.67 | -1.00% | 800 |
| Aug 28, 2024 | 49.27 | 49.27 | 49.16 | 49.16 | 49.16 | 0.29% | 1,543 |
| Aug 27, 2024 | 49.79 | 50.11 | 49.02 | 49.02 | 49.02 | -2.64% | 2,426 |
| Aug 26, 2024 | 50.32 | 50.35 | 50.32 | 50.35 | 50.35 | -1.31% | 536 |
| Aug 23, 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | - | 175 |
| Aug 22, 2024 | 50.50 | 51.02 | 50.47 | 51.02 | 51.02 | 3.40% | 1,035 |
| Aug 21, 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | 0.86% | 500 |
| Aug 20, 2024 | 49.08 | 49.08 | 48.92 | 48.92 | 48.92 | 1.22% | 800 |
| Aug 19, 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | 2.94% | 800 |
| Aug 16, 2024 | 46.94 | 47.20 | 46.70 | 46.95 | 46.95 | 0.32% | 1,800 |
| Aug 15, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - | 500 |
| Aug 14, 2024 | 46.74 | 46.80 | 46.74 | 46.80 | 46.80 | 0.58% | 700 |
| Aug 13, 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | 0.02% | 500 |
| Aug 12, 2024 | 45.40 | 46.52 | 45.40 | 46.52 | 46.52 | 2.31% | 1,200 |
| Aug 9, 2024 | 45.32 | 45.47 | 45.32 | 45.47 | 45.47 | -0.07% | 1,000 |
| Aug 8, 2024 | 44.84 | 45.50 | 44.84 | 45.50 | 45.50 | 0.24% | 940 |
| Aug 7, 2024 | 45.43 | 45.43 | 45.39 | 45.39 | 45.39 | 2.30% | 4,104 |
| Aug 6, 2024 | 44.22 | 44.37 | 44.22 | 44.37 | 44.37 | -2.85% | 900 |
| Aug 5, 2024 | 44.80 | 45.67 | 44.80 | 45.67 | 45.67 | 0.40% | 2,339 |
| Aug 2, 2024 | 44.92 | 45.49 | 44.92 | 45.49 | 45.49 | -3.38% | 1,500 |
| Aug 1, 2024 | 46.33 | 47.08 | 46.33 | 47.08 | 47.08 | -0.44% | 416 |
| Jul 31, 2024 | 48.03 | 48.03 | 47.00 | 47.29 | 47.29 | 1.07% | 2,012 |
| Jul 30, 2024 | 46.40 | 46.79 | 46.35 | 46.79 | 46.79 | -0.17% | 1,908 |
| Jul 29, 2024 | 46.78 | 47.59 | 46.46 | 46.87 | 46.87 | -1.53% | 2,007 |
| Jul 26, 2024 | 47.40 | 47.60 | 47.40 | 47.60 | 47.60 | 1.82% | 1,000 |
| Jul 25, 2024 | 46.00 | 46.75 | 45.58 | 46.75 | 46.75 | 2.34% | 1,219 |
| Jul 24, 2024 | 46.24 | 47.71 | 45.68 | 45.68 | 45.68 | -4.93% | 2,100 |
| Jul 23, 2024 | 47.29 | 48.05 | 47.29 | 48.05 | 48.05 | 1.37% | 1,245 |
| Jul 22, 2024 | 47.95 | 47.95 | 47.39 | 47.40 | 47.40 | - | 3,000 |
| Jul 19, 2024 | 46.88 | 47.40 | 46.88 | 47.40 | 47.40 | -2.13% | 700 |
| Jul 18, 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | - | 300 |
| Jul 17, 2024 | 49.28 | 49.28 | 48.43 | 48.43 | 48.43 | -0.04% | 702 |
| Jul 16, 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | -2.79% | 800 |
| Jul 15, 2024 | 50.01 | 50.01 | 49.84 | 49.84 | 49.84 | -2.02% | 842 |
| Jul 12, 2024 | 51.58 | 51.58 | 50.87 | 50.87 | 50.87 | -0.97% | 507 |
| Jul 11, 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | 3.63% | 619 |
| Jul 10, 2024 | 49.54 | 49.60 | 49.50 | 49.57 | 49.57 | -1.76% | 4,145 |
| Jul 9, 2024 | 49.80 | 50.46 | 49.80 | 50.46 | 50.46 | 2.19% | 700 |
| Jul 8, 2024 | 50.00 | 50.00 | 49.15 | 49.38 | 49.38 | -1.59% | 2,300 |
| Jul 5, 2024 | 50.74 | 50.74 | 50.18 | 50.18 | 50.18 | 0.58% | 500 |
| Jul 3, 2024 | 49.90 | 49.90 | 49.89 | 49.89 | 49.89 | -0.87% | 409 |
| Jul 2, 2024 | 49.49 | 50.33 | 49.49 | 50.33 | 50.33 | -0.63% | 1,600 |
| Jul 1, 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | 1.00% | 1,046 |
| Jun 28, 2024 | 50.89 | 50.89 | 50.15 | 50.15 | 50.15 | -5.09% | 443 |
| Jun 27, 2024 | 52.59 | 52.84 | 52.59 | 52.84 | 52.84 | 4.08% | 715 |
| Jun 26, 2024 | 50.36 | 50.77 | 50.36 | 50.77 | 50.77 | -0.27% | 3,349 |
| Jun 25, 2024 | 50.68 | 50.91 | 50.68 | 50.91 | 50.91 | 1.62% | 500 |
| Jun 24, 2024 | 50.36 | 50.45 | 50.10 | 50.10 | 50.10 | 1.62% | 2,835 |
| Jun 21, 2024 | 49.12 | 49.30 | 49.12 | 49.30 | 49.30 | -2.40% | 1,100 |
| Jun 20, 2024 | 50.61 | 50.61 | 49.92 | 50.51 | 50.51 | 2.93% | 3,717 |
| Jun 18, 2024 | 49.10 | 49.10 | 48.22 | 49.07 | 49.07 | -1.27% | 1,000 |
| Jun 17, 2024 | 49.31 | 49.70 | 49.31 | 49.70 | 49.70 | -0.04% | 800 |
| Jun 14, 2024 | 49.13 | 49.72 | 49.13 | 49.72 | 49.72 | 0.95% | 1,035 |
| Jun 13, 2024 | 50.12 | 50.17 | 49.25 | 49.25 | 49.25 | -3.37% | 1,100 |
| Jun 12, 2024 | 51.07 | 51.21 | 50.97 | 50.97 | 50.97 | 2.91% | 1,135 |
| Jun 11, 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | -0.94% | 324 |
| Jun 10, 2024 | 49.75 | 50.00 | 49.75 | 50.00 | 50.00 | -4.38% | 700 |
| Jun 7, 2024 | 51.00 | 52.29 | 51.00 | 52.29 | 52.29 | -0.93% | 2,100 |
| Jun 6, 2024 | 52.15 | 52.78 | 52.15 | 52.78 | 52.78 | 1.17% | 630 |
| Jun 5, 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | -1.10% | 500 |
| Jun 4, 2024 | 52.61 | 52.84 | 52.61 | 52.75 | 52.75 | 5.48% | 800 |
| Jun 3, 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - | - |
| May 31, 2024 | 50.10 | 50.75 | 50.01 | 50.01 | 50.01 | -0.79% | 1,441 |
| May 30, 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | 0.04% | 515 |
| May 29, 2024 | 49.96 | 50.39 | 49.96 | 50.39 | 50.39 | 1.27% | 1,000 |
| May 28, 2024 | 50.51 | 50.55 | 49.76 | 49.76 | 49.76 | -1.87% | 2,042 |
| May 24, 2024 | 51.11 | 51.29 | 50.71 | 50.71 | 50.71 | -0.08% | 2,000 |
| May 23, 2024 | 51.17 | 51.17 | 50.75 | 50.75 | 50.43 | -1.89% | 2,600 |
| May 22, 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.40 | 0.02% | 1,200 |
| May 21, 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.39 | -1.13% | 522 |
| May 20, 2024 | 52.38 | 52.38 | 52.31 | 52.31 | 51.97 | -0.17% | 636 |
| May 17, 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.06 | -1.32% | 400 |
| May 16, 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 52.76 | 1.22% | 1,248 |
| May 15, 2024 | 51.53 | 52.46 | 51.53 | 52.46 | 52.12 | -0.79% | 401 |
| May 14, 2024 | 51.73 | 52.88 | 51.73 | 52.88 | 52.55 | 2.80% | 1,138 |
| May 13, 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 51.12 | -0.21% | 513 |
| May 10, 2024 | 51.10 | 51.55 | 51.10 | 51.55 | 51.22 | -0.21% | 700 |
| May 9, 2024 | 51.17 | 51.66 | 51.17 | 51.66 | 51.33 | -1.03% | 700 |
| May 8, 2024 | 51.33 | 52.20 | 51.33 | 52.20 | 51.87 | -1.93% | 823 |
| May 7, 2024 | 51.75 | 53.23 | 51.75 | 53.23 | 52.89 | 2.33% | 420 |
| May 6, 2024 | 52.63 | 52.63 | 52.02 | 52.02 | 51.69 | -1.85% | 1,600 |
| May 3, 2024 | 54.14 | 54.14 | 53.00 | 53.00 | 52.67 | 2.20% | 726 |
| May 2, 2024 | 51.85 | 51.86 | 51.10 | 51.86 | 51.53 | 0.48% | 1,204 |
| May 1, 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.11 | - | 300 |
| Apr 30, 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.11 | - | 400 |
| Apr 29, 2024 | 52.19 | 52.19 | 51.61 | 51.61 | 51.28 | -0.86% | 400 |
| Apr 26, 2024 | 52.06 | 53.20 | 52.06 | 52.06 | 51.73 | 2.62% | 1,100 |
| Apr 25, 2024 | 50.70 | 50.73 | 50.58 | 50.73 | 50.41 | -2.69% | 1,900 |
| Apr 24, 2024 | 51.95 | 52.13 | 51.17 | 52.13 | 51.80 | -0.89% | 735 |