Brunello Cucinelli S.p.A. (BCUCY)
OTCMKTS · Delayed Price · Currency is USD
9.13
-0.33 (-3.54%)
At close: Jul 17, 2026
BCUCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 9.31 | 9.37 | 9.13 | 9.13 | 9.13 | -3.54% | 6,167 |
| Jul 16, 2026 | 9.49 | 9.53 | 9.28 | 9.47 | 9.47 | -1.51% | 12,298 |
| Jul 15, 2026 | 9.15 | 9.71 | 9.15 | 9.61 | 9.61 | 6.42% | 10,125 |
| Jul 14, 2026 | 9.26 | 9.40 | 9.03 | 9.03 | 9.03 | -5.05% | 41,827 |
| Jul 13, 2026 | 9.32 | 9.51 | 9.14 | 9.51 | 9.51 | 6.14% | 7,063 |
| Jul 10, 2026 | 9.19 | 9.37 | 8.96 | 8.96 | 8.96 | -1.38% | 18,735 |
| Jul 9, 2026 | 9.54 | 9.54 | 8.99 | 9.09 | 9.09 | 1.85% | 32,912 |
| Jul 8, 2026 | 9.19 | 9.19 | 8.82 | 8.92 | 8.92 | -6.20% | 18,961 |
| Jul 7, 2026 | 9.26 | 9.75 | 9.01 | 9.51 | 9.51 | 0.21% | 11,153 |
| Jul 6, 2026 | 9.46 | 9.49 | 9.23 | 9.49 | 9.49 | 0.64% | 13,922 |
| Jul 2, 2026 | 9.37 | 9.57 | 9.37 | 9.43 | 9.43 | 0.59% | 8,074 |
| Jul 1, 2026 | 9.35 | 9.57 | 9.32 | 9.38 | 9.38 | -0.79% | 11,103 |
| Jun 30, 2026 | 9.29 | 9.45 | 9.29 | 9.45 | 9.45 | -0.63% | 184,465 |
| Jun 29, 2026 | 9.25 | 9.57 | 9.20 | 9.51 | 9.51 | 3.26% | 15,232 |
| Jun 26, 2026 | 9.16 | 9.65 | 9.01 | 9.21 | 9.21 | 0.66% | 11,735 |
| Jun 25, 2026 | 9.40 | 9.50 | 9.15 | 9.15 | 9.15 | -2.24% | 18,896 |
| Jun 24, 2026 | 9.26 | 9.36 | 9.10 | 9.36 | 9.36 | -1.99% | 20,036 |
| Jun 23, 2026 | 9.22 | 9.55 | 9.22 | 9.55 | 9.55 | 2.56% | 12,005 |
| Jun 22, 2026 | 9.82 | 9.82 | 9.22 | 9.31 | 9.31 | -6.88% | 35,262 |
| Jun 18, 2026 | 10.36 | 10.36 | 9.54 | 10.00 | 10.00 | 0.40% | 1,654,090 |
| Jun 17, 2026 | 9.91 | 10.38 | 9.65 | 9.96 | 9.96 | -2.26% | 194,242 |
| Jun 16, 2026 | 10.14 | 10.22 | 9.78 | 10.19 | 10.19 | 0.99% | 5,778 |
| Jun 15, 2026 | 9.84 | 10.11 | 9.69 | 10.09 | 10.09 | 0.70% | 18,493 |
| Jun 12, 2026 | 9.94 | 10.13 | 9.79 | 10.02 | 10.02 | -1.38% | 26,728 |
| Jun 11, 2026 | 9.85 | 10.16 | 9.82 | 10.16 | 10.16 | 3.94% | 17,121 |
| Jun 10, 2026 | 9.95 | 10.09 | 9.74 | 9.78 | 9.78 | -1.86% | 15,053 |
| Jun 9, 2026 | 10.11 | 10.16 | 9.90 | 9.96 | 9.96 | 2.15% | 102,864 |
| Jun 8, 2026 | 9.83 | 9.84 | 9.73 | 9.75 | 9.75 | 3.50% | 37,339 |
| Jun 5, 2026 | 9.64 | 9.65 | 9.42 | 9.42 | 9.42 | -2.08% | 7,964 |
| Jun 4, 2026 | 9.58 | 9.95 | 9.43 | 9.62 | 9.62 | 2.01% | 9,278 |
| Jun 3, 2026 | 9.06 | 9.52 | 9.06 | 9.43 | 9.43 | -1.26% | 5,321 |
| Jun 2, 2026 | 9.01 | 9.64 | 9.01 | 9.55 | 9.55 | -0.78% | 18,081 |
| Jun 1, 2026 | 9.49 | 9.65 | 9.45 | 9.63 | 9.63 | 1.53% | 15,044 |
| May 29, 2026 | 9.56 | 9.75 | 9.44 | 9.48 | 9.48 | 0.05% | 10,707 |
| May 28, 2026 | 9.79 | 9.79 | 9.35 | 9.48 | 9.48 | -1.81% | 11,577 |
| May 27, 2026 | 9.21 | 9.83 | 9.21 | 9.65 | 9.65 | 4.55% | 11,583 |
| May 26, 2026 | 9.38 | 9.75 | 9.23 | 9.23 | 9.23 | -5.72% | 7,321 |
| May 22, 2026 | 9.71 | 9.98 | 9.43 | 9.79 | 9.79 | -0.76% | 5,162 |
| May 21, 2026 | 9.69 | 10.11 | 9.62 | 9.87 | 9.87 | 0.05% | 8,180 |
| May 20, 2026 | 8.94 | 10.07 | 8.94 | 9.86 | 9.86 | -1.69% | 10,411 |
| May 19, 2026 | 9.03 | 10.34 | 9.03 | 10.03 | 10.03 | 6.08% | 8,714 |
| May 18, 2026 | 8.91 | 10.34 | 8.91 | 9.52 | 9.45 | -1.14% | 16,699 |
| May 15, 2026 | 9.96 | 9.97 | 9.26 | 9.63 | 9.56 | -3.31% | 16,279 |
| May 14, 2026 | 9.78 | 10.46 | 9.12 | 9.96 | 9.89 | 5.40% | 9,801 |
| May 13, 2026 | 9.72 | 10.43 | 9.26 | 9.45 | 9.39 | -3.13% | 12,446 |
| May 12, 2026 | 9.45 | 10.21 | 9.38 | 9.76 | 9.69 | 1.04% | 24,189 |
| May 11, 2026 | 9.48 | 9.75 | 9.48 | 9.66 | 9.59 | -4.41% | 28,707 |
| May 8, 2026 | 10.00 | 10.15 | 9.79 | 10.10 | 10.03 | 1.41% | 16,385 |
| May 7, 2026 | 9.90 | 10.11 | 9.87 | 9.96 | 9.89 | 0.10% | 10,267 |
| May 6, 2026 | 10.20 | 10.20 | 9.62 | 9.95 | 9.88 | 3.43% | 5,074 |