BFF Bank S.p.A. (BFFBF)
OTCMKTS · Delayed Price · Currency is USD
2.800
+0.239 (9.33%)
At close: May 12, 2026
BFFBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 9.34% | 4,000 |
| May 11, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 2.02% | 2,000 |
| Apr 30, 2026 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | -2.33% | 5,000 |
| Apr 27, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 3.21% | 4,000 |
| Apr 23, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 1.22% | 1,000 |
| Apr 17, 2026 | 2.45 | 2.46 | 2.45 | 2.46 | 2.46 | 11.40% | 8,000 |
| Apr 15, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 1.46% | 5,000 |
| Apr 14, 2026 | 2.13 | 2.18 | 2.13 | 2.18 | 2.18 | 4.13% | 4,500 |
| Apr 13, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 4.50% | 4,000 |
| Apr 9, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 19.05% | 1,000 |
| Apr 6, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.50% | 7,000 |
| Mar 31, 2026 | 1.76 | 1.76 | 1.64 | 1.66 | 1.66 | 13.37% | 9,950 |
| Mar 30, 2026 | 2.48 | 2.48 | 1.35 | 1.46 | 1.46 | -60.49% | 19,400 |
| Mar 26, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.23% | 2,200 |
| Mar 25, 2026 | 3.67 | 3.67 | 3.65 | 3.65 | 3.65 | 0.41% | 2,679 |
| Mar 19, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -3.32% | 1,000 |
| Mar 12, 2026 | 3.73 | 3.76 | 3.73 | 3.76 | 3.76 | -3.86% | 2,600 |
| Mar 10, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -0.99% | 5,000 |
| Mar 6, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.25% | 1,100 |
| Mar 3, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -7.53% | 750 |
| Feb 23, 2026 | 4.39 | 4.39 | 4.33 | 4.33 | 4.33 | 6.02% | 2,800 |
| Feb 19, 2026 | 4.08 | 4.10 | 4.08 | 4.08 | 4.08 | 1.37% | 3,000 |
| Feb 18, 2026 | 4.08 | 4.08 | 4.01 | 4.03 | 4.03 | 0.88% | 88,019 |
| Feb 17, 2026 | 4.04 | 4.09 | 3.99 | 3.99 | 3.99 | -24.03% | 53,295 |
| Feb 13, 2026 | 5.47 | 5.47 | 5.25 | 5.25 | 5.25 | -4.16% | 19,565 |
| Feb 5, 2026 | 5.51 | 5.52 | 5.48 | 5.48 | 5.48 | -0.05% | 26,500 |
| Feb 4, 2026 | 5.52 | 5.53 | 5.48 | 5.48 | 5.48 | 12.81% | 550,105 |
| Feb 3, 2026 | 5.05 | 5.05 | 4.86 | 4.86 | 4.86 | -10.00% | 72,432 |
| Feb 2, 2026 | 6.35 | 6.35 | 5.40 | 5.40 | 5.40 | -44.50% | 1,190,818 |
| Jan 27, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -1.52% | 3,103 |
| Jan 22, 2026 | 9.87 | 9.88 | 9.87 | 9.88 | 9.88 | -0.07% | 41,542 |
| Jan 21, 2026 | 9.87 | 9.89 | 9.87 | 9.89 | 9.89 | -0.23% | 10,504 |
| Jan 16, 2026 | 9.81 | 9.91 | 9.81 | 9.91 | 9.91 | 1.97% | 8,500 |
| Jan 15, 2026 | 10.01 | 10.01 | 9.71 | 9.72 | 9.72 | -14.07% | 7,340 |
| Jan 12, 2026 | 11.30 | 11.31 | 11.30 | 11.31 | 11.31 | 2.82% | 4,867 |
| Jan 9, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.20% | 8,390 |
| Jan 7, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.57% | 5,186 |
| Jan 5, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -0.24% | 431 |
| Jan 2, 2026 | 11.10 | 11.11 | 11.10 | 11.11 | 11.11 | -11.66% | 1,749 |