Brunello Cucinelli S.p.A. (BCUCY)
OTCMKTS · Delayed Price · Currency is USD
9.36
-0.20 (-2.04%)
Jun 3, 2026, 11:37 AM EST
BCUCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 9.06 | 9.51 | 9.06 | 9.36 | - | -2.04% | 684 |
| 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 |
| May 5, 2026 | 9.54 | 9.92 | 9.46 | 9.62 | 9.55 | -0.20% | 14,108 |
| May 4, 2026 | 9.96 | 9.96 | 9.34 | 9.64 | 9.57 | -2.73% | 15,836 |
| May 1, 2026 | 9.85 | 10.17 | 9.77 | 9.91 | 9.84 | 1.64% | 20,874 |
| Apr 30, 2026 | 9.53 | 9.83 | 9.51 | 9.75 | 9.68 | 5.75% | 11,376 |
| Apr 29, 2026 | 9.47 | 9.92 | 9.22 | 9.22 | 9.16 | -6.11% | 10,269 |
| Apr 28, 2026 | 10.14 | 10.14 | 9.63 | 9.82 | 9.75 | 1.66% | 7,774 |
| Apr 27, 2026 | 10.00 | 10.03 | 9.61 | 9.66 | 9.59 | -2.57% | 17,158 |
| Apr 24, 2026 | 9.90 | 9.96 | 9.72 | 9.92 | 9.85 | 0.66% | 11,613 |
| Apr 23, 2026 | 10.50 | 10.50 | 9.81 | 9.85 | 9.78 | -2.11% | 31,030 |
| Apr 22, 2026 | 10.30 | 10.30 | 10.01 | 10.06 | 9.99 | -1.26% | 47,336 |
| Apr 21, 2026 | 10.23 | 10.36 | 10.10 | 10.19 | 10.12 | -0.44% | 588,112 |
| Apr 20, 2026 | 10.25 | 10.39 | 9.92 | 10.24 | 10.17 | -1.96% | 33,087 |
| Apr 17, 2026 | 10.42 | 10.54 | 10.18 | 10.44 | 10.37 | 5.56% | 13,309 |
| Apr 16, 2026 | 10.33 | 10.33 | 9.81 | 9.89 | 9.82 | 0.30% | 15,514 |
| Apr 15, 2026 | 9.40 | 10.13 | 9.40 | 9.86 | 9.79 | -2.60% | 9,194 |
| Apr 14, 2026 | 9.83 | 10.12 | 9.69 | 10.12 | 10.05 | 7.46% | 6,705 |
| Apr 13, 2026 | 9.18 | 9.64 | 9.18 | 9.42 | 9.36 | -4.13% | 130,347 |
| Apr 10, 2026 | 10.09 | 10.09 | 9.69 | 9.83 | 9.76 | 0.99% | 21,794 |
| Apr 9, 2026 | 8.78 | 10.10 | 8.78 | 9.73 | 9.66 | 4.55% | 143,218 |
| Apr 8, 2026 | 8.84 | 9.52 | 8.84 | 9.31 | 9.24 | 7.04% | 8,834 |
| Apr 7, 2026 | 8.76 | 8.90 | 8.49 | 8.70 | 8.64 | -3.28% | 34,954 |
| Apr 6, 2026 | 8.83 | 9.07 | 8.54 | 8.99 | 8.93 | 0.33% | 30,728 |
| Apr 2, 2026 | 8.09 | 8.97 | 8.09 | 8.96 | 8.90 | -0.44% | 16,562 |
| Apr 1, 2026 | 8.58 | 9.00 | 8.42 | 9.00 | 8.94 | 4.29% | 70,481 |
| Mar 31, 2026 | 9.04 | 9.04 | 8.39 | 8.63 | 8.57 | 2.74% | 43,548 |
| Mar 30, 2026 | 8.47 | 8.63 | 8.35 | 8.40 | 8.34 | 0.33% | 28,610 |
| Mar 27, 2026 | 8.42 | 8.45 | 8.16 | 8.37 | 8.32 | -2.07% | 74,078 |
| Mar 26, 2026 | 7.87 | 8.55 | 7.87 | 8.55 | 8.49 | 1.42% | 128,751 |
| Mar 25, 2026 | 8.42 | 8.64 | 8.28 | 8.43 | 8.37 | 5.51% | 71,961 |
| Mar 24, 2026 | 8.01 | 8.56 | 7.99 | 7.99 | 7.94 | -6.55% | 102,492 |