Brunello Cucinelli S.p.A. (BCUCY)
OTCMKTS · Delayed Price · Currency is USD
9.40
-0.15 (-1.57%)
Sep 4, 2026, 4:00 PM EST
BCUCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 9.45 | 9.45 | 9.26 | 9.40 | 9.40 | -1.57% | 19,387 |
| Sep 3, 2026 | 9.52 | 9.57 | 9.44 | 9.55 | 9.55 | -1.04% | 10,220 |
| Sep 2, 2026 | 9.78 | 9.78 | 9.65 | 9.65 | 9.65 | -0.82% | 18,605 |
| Sep 1, 2026 | 10.25 | 10.25 | 9.73 | 9.73 | 9.73 | -4.23% | 10,709 |
| Aug 31, 2026 | 10.00 | 10.28 | 10.00 | 10.16 | 10.16 | -0.68% | 18,087 |
| Aug 28, 2026 | 10.22 | 10.38 | 10.22 | 10.23 | 10.23 | 0.39% | 20,227 |
| Aug 27, 2026 | 10.14 | 10.19 | 10.10 | 10.19 | 10.19 | -0.39% | 10,689 |
| Aug 26, 2026 | 10.30 | 10.33 | 10.19 | 10.23 | 10.23 | -0.21% | 5,208 |
| Aug 25, 2026 | 10.22 | 10.27 | 10.16 | 10.25 | 10.25 | -1.42% | 9,067 |
| Aug 24, 2026 | 10.35 | 10.44 | 10.32 | 10.40 | 10.40 | 1.27% | 26,870 |
| Aug 21, 2026 | 10.22 | 10.32 | 10.22 | 10.27 | 10.27 | 1.99% | 9,627 |
| Aug 20, 2026 | 10.12 | 10.12 | 10.05 | 10.07 | 10.07 | -0.30% | 13,241 |
| Aug 19, 2026 | 10.17 | 10.23 | 10.10 | 10.10 | 10.10 | 0.25% | 6,872 |
| Aug 18, 2026 | 10.12 | 10.12 | 10.04 | 10.08 | 10.08 | -0.35% | 7,195 |
| Aug 17, 2026 | 10.11 | 10.11 | 10.00 | 10.11 | 10.11 | -1.37% | 14,173 |
| Aug 14, 2026 | 10.35 | 10.35 | 10.24 | 10.25 | 10.25 | -0.97% | 18,768 |
| Aug 13, 2026 | 10.35 | 10.39 | 10.33 | 10.35 | 10.35 | 0.68% | 5,833 |
| Aug 12, 2026 | 10.28 | 10.32 | 10.24 | 10.28 | 10.28 | -2.37% | 8,309 |
| Aug 11, 2026 | 10.53 | 10.65 | 10.41 | 10.53 | 10.53 | 1.54% | 38,693 |
| Aug 10, 2026 | 10.41 | 10.47 | 10.35 | 10.37 | 10.37 | -0.19% | 59,969 |
| Aug 7, 2026 | 10.63 | 10.63 | 10.15 | 10.39 | 10.39 | -2.44% | 9,492 |
| Aug 6, 2026 | 10.74 | 11.26 | 10.59 | 10.65 | 10.65 | -0.65% | 276,592 |
| Aug 5, 2026 | 9.91 | 10.74 | 9.91 | 10.72 | 10.72 | 2.58% | 177,322 |
| Aug 4, 2026 | 10.55 | 10.70 | 10.42 | 10.45 | 10.45 | 1.85% | 84,645 |
| Aug 3, 2026 | 10.65 | 10.65 | 10.19 | 10.26 | 10.26 | 1.63% | 24,990 |
| Jul 31, 2026 | 9.90 | 10.22 | 9.90 | 10.10 | 10.10 | 0.75% | 27,045 |
| Jul 30, 2026 | 9.68 | 10.12 | 9.63 | 10.02 | 10.02 | 4.05% | 23,514 |
| Jul 29, 2026 | 9.54 | 9.68 | 9.29 | 9.63 | 9.63 | -0.78% | 19,517 |
| Jul 28, 2026 | 9.98 | 9.98 | 9.50 | 9.71 | 9.71 | 4.37% | 51,447 |
| Jul 27, 2026 | 9.46 | 9.48 | 9.26 | 9.30 | 9.30 | -1.48% | 14,762 |
| Jul 24, 2026 | 9.23 | 9.45 | 9.10 | 9.44 | 9.44 | 1.61% | 14,948 |
| Jul 23, 2026 | 9.21 | 9.58 | 9.00 | 9.29 | 9.29 | -2.00% | 13,023 |
| Jul 22, 2026 | 9.43 | 9.48 | 9.33 | 9.48 | 9.48 | -0.94% | 4,830 |
| Jul 21, 2026 | 9.41 | 9.57 | 9.35 | 9.57 | 9.57 | 1.70% | 15,725 |
| Jul 20, 2026 | 9.31 | 9.46 | 9.27 | 9.41 | 9.41 | 3.07% | 10,401 |
| 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 |