Brunello Cucinelli S.p.A. (BCUCY)
OTCMKTS
· Delayed Price · Currency is USD
11.90
-0.23 (-1.90%)
May 23, 2025, 3:48 PM EDT
Brunello Cucinelli Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 11.70 | 12.06 | 11.70 | 11.90 | 11.90 | -1.90% | 5,451 |
| May 22, 2025 | 12.05 | 12.13 | 11.99 | 12.13 | 12.13 | -4.03% | 7,642 |
| May 21, 2025 | 12.72 | 12.72 | 12.39 | 12.64 | 12.64 | 1.84% | 5,455 |
| May 20, 2025 | 12.37 | 12.61 | 12.36 | 12.41 | 12.41 | -1.73% | 2,856 |
| May 19, 2025 | 12.35 | 13.45 | 12.28 | 12.63 | 12.53 | -0.43% | 7,928 |
| May 16, 2025 | 12.99 | 14.19 | 12.52 | 12.69 | 12.58 | 3.47% | 22,812 |
| May 15, 2025 | 12.36 | 13.31 | 12.14 | 12.26 | 12.16 | 0.91% | 7,705 |
| May 14, 2025 | 12.17 | 12.28 | 12.12 | 12.15 | 12.05 | -0.57% | 19,144 |
| May 13, 2025 | 12.13 | 12.22 | 12.11 | 12.22 | 12.12 | 4.00% | 33,400 |
| May 12, 2025 | 11.76 | 11.77 | 11.51 | 11.75 | 11.65 | 4.26% | 41,657 |
| May 9, 2025 | 11.47 | 11.49 | 11.27 | 11.27 | 11.18 | -0.93% | 3,662 |
| May 8, 2025 | 11.42 | 11.42 | 11.00 | 11.38 | 11.28 | 0.32% | 8,187 |
| May 7, 2025 | 11.20 | 11.34 | 11.16 | 11.34 | 11.25 | -2.83% | 5,339 |
| May 6, 2025 | 11.33 | 11.67 | 10.80 | 11.67 | 11.57 | 0.26% | 3,609 |
| May 5, 2025 | 11.47 | 11.64 | 11.47 | 11.64 | 11.54 | -2.92% | 4,729 |
| May 2, 2025 | 11.54 | 11.99 | 11.47 | 11.99 | 11.89 | 2.61% | 8,662 |
| May 1, 2025 | 11.25 | 11.69 | 11.00 | 11.69 | 11.59 | 6.03% | 10,816 |
| Apr 30, 2025 | 10.95 | 11.28 | 10.72 | 11.02 | 10.93 | -1.25% | 7,011 |
| Apr 29, 2025 | 11.04 | 11.44 | 10.73 | 11.16 | 11.07 | -2.87% | 4,786 |
| Apr 28, 2025 | 11.65 | 11.88 | 11.07 | 11.49 | 11.40 | 2.77% | 3,181 |
| Apr 25, 2025 | 11.19 | 11.93 | 11.15 | 11.18 | 11.09 | -0.62% | 4,152 |
| Apr 24, 2025 | 11.17 | 11.25 | 11.10 | 11.25 | 11.16 | -1.01% | 17,839 |
| Apr 23, 2025 | 11.23 | 11.87 | 11.23 | 11.37 | 11.27 | 2.94% | 4,996 |
| Apr 22, 2025 | 10.95 | 11.34 | 10.93 | 11.04 | 10.95 | 0.32% | 5,629 |
| Apr 21, 2025 | 11.00 | 11.34 | 10.82 | 11.01 | 10.91 | -6.34% | 10,772 |
| Apr 17, 2025 | 11.39 | 11.75 | 10.74 | 11.75 | 11.65 | 9.30% | 5,910 |
| Apr 16, 2025 | 10.77 | 11.42 | 10.72 | 10.75 | 10.66 | 0.49% | 5,978 |
| Apr 15, 2025 | 10.88 | 10.88 | 10.41 | 10.70 | 10.61 | -2.21% | 2,967 |
| Apr 14, 2025 | 10.71 | 11.59 | 10.30 | 10.94 | 10.85 | - | 27,377 |
| Apr 11, 2025 | 10.60 | 10.94 | 10.07 | 10.94 | 10.85 | 4.49% | 5,995 |
| Apr 10, 2025 | 9.91 | 10.49 | 9.91 | 10.47 | 10.38 | 1.06% | 20,485 |
| Apr 9, 2025 | 10.10 | 11.84 | 9.79 | 10.36 | 10.28 | 8.37% | 138,422 |
| Apr 8, 2025 | 10.07 | 10.13 | 9.56 | 9.56 | 9.48 | -0.93% | 7,742 |
| Apr 7, 2025 | 9.92 | 10.32 | 9.65 | 9.65 | 9.57 | -9.81% | 13,337 |
| Apr 4, 2025 | 10.28 | 10.70 | 10.28 | 10.70 | 10.61 | 0.28% | 18,342 |
| Apr 3, 2025 | 10.75 | 10.88 | 10.67 | 10.67 | 10.58 | -4.13% | 7,887 |
| Apr 2, 2025 | 10.81 | 11.39 | 10.81 | 11.13 | 11.04 | -1.85% | 10,882 |
| Apr 1, 2025 | 11.12 | 11.42 | 11.01 | 11.34 | 11.25 | -1.05% | 3,033 |
| Mar 31, 2025 | 11.16 | 11.46 | 11.16 | 11.46 | 11.37 | -0.69% | 4,005 |
| Mar 28, 2025 | 11.50 | 11.54 | 11.36 | 11.54 | 11.45 | -0.09% | 3,543 |
| Mar 27, 2025 | 11.00 | 11.92 | 11.00 | 11.55 | 11.46 | -2.78% | 8,457 |
| Mar 26, 2025 | 12.34 | 12.82 | 11.67 | 11.88 | 11.78 | -5.34% | 5,835 |
| Mar 25, 2025 | 12.56 | 12.56 | 12.00 | 12.55 | 12.45 | 9.58% | 4,609 |
| Mar 24, 2025 | 11.70 | 11.91 | 11.30 | 11.45 | 11.36 | 3.46% | 36,392 |
| Mar 21, 2025 | 11.53 | 12.10 | 10.99 | 11.07 | 10.98 | -6.89% | 3,830 |
| Mar 20, 2025 | 11.72 | 12.00 | 11.28 | 11.89 | 11.79 | 2.94% | 11,711 |
| Mar 19, 2025 | 11.85 | 12.14 | 11.55 | 11.55 | 11.46 | -5.25% | 9,404 |
| Mar 18, 2025 | 11.80 | 12.51 | 11.44 | 12.19 | 12.09 | -0.57% | 10,380 |
| Mar 17, 2025 | 11.61 | 12.77 | 11.61 | 12.26 | 12.16 | 2.59% | 14,166 |
| Mar 14, 2025 | 12.40 | 12.71 | 11.75 | 11.95 | 11.85 | 0.42% | 119,016 |