Banco di Desio e della Brianza S.p.A. (BIT:BDB)
Italy
· Delayed Price · Currency is EUR 9.10
-0.16 (-1.73%)
At close: Dec 5, 2025
BIT:BDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.31 | 9.32 | 9.10 | 9.10 | 9.10 | -1.73% | 132,069 |
| Dec 4, 2025 | 9.40 | 9.44 | 9.13 | 9.26 | 9.26 | -0.75% | 154,287 |
| Dec 3, 2025 | 9.31 | 9.38 | 9.20 | 9.33 | 9.33 | 0.21% | 160,743 |
| Dec 2, 2025 | 8.89 | 9.38 | 8.89 | 9.31 | 9.31 | 4.72% | 348,942 |
| Dec 1, 2025 | 8.96 | 8.96 | 8.80 | 8.89 | 8.89 | 0.11% | 95,697 |
| Nov 28, 2025 | 8.65 | 9.00 | 8.65 | 8.88 | 8.88 | 1.60% | 364,129 |
| Nov 27, 2025 | 8.78 | 8.82 | 8.65 | 8.74 | 8.74 | -0.23% | 100,850 |
| Nov 26, 2025 | 8.57 | 8.76 | 8.43 | 8.76 | 8.76 | 3.67% | 249,365 |
| Nov 25, 2025 | 8.43 | 8.53 | 8.34 | 8.45 | 8.45 | -0.24% | 146,318 |
| Nov 24, 2025 | 8.43 | 8.58 | 8.34 | 8.47 | 8.47 | 0.95% | 271,315 |
| Nov 21, 2025 | 8.24 | 8.39 | 8.22 | 8.39 | 8.39 | 0.24% | 74,095 |
| Nov 20, 2025 | 8.20 | 8.42 | 8.17 | 8.37 | 8.37 | 3.21% | 172,538 |
| Nov 19, 2025 | 8.00 | 8.20 | 7.88 | 8.11 | 8.11 | 1.50% | 105,210 |
| Nov 18, 2025 | 8.20 | 8.20 | 7.91 | 7.99 | 7.99 | -3.39% | 117,063 |
| Nov 17, 2025 | 8.35 | 8.38 | 8.23 | 8.27 | 8.27 | -0.24% | 66,240 |
| Nov 14, 2025 | 8.25 | 8.34 | 8.17 | 8.29 | 8.29 | -0.96% | 77,958 |
| Nov 13, 2025 | 8.51 | 8.51 | 8.33 | 8.37 | 8.37 | -0.12% | 102,025 |
| Nov 12, 2025 | 8.29 | 8.55 | 8.27 | 8.38 | 8.38 | 1.21% | 223,733 |
| Nov 11, 2025 | 8.00 | 8.38 | 7.87 | 8.28 | 8.28 | 4.15% | 459,514 |
| Nov 10, 2025 | 7.90 | 8.06 | 7.90 | 7.95 | 7.95 | 0.89% | 102,779 |
| Nov 7, 2025 | 7.56 | 7.94 | 7.30 | 7.88 | 7.88 | 0.51% | 322,197 |
| Nov 6, 2025 | 7.90 | 7.94 | 7.78 | 7.84 | 7.84 | -0.63% | 43,798 |
| Nov 5, 2025 | 7.87 | 7.90 | 7.79 | 7.89 | 7.89 | -0.25% | 75,171 |
| Nov 4, 2025 | 7.91 | 7.94 | 7.83 | 7.91 | 7.91 | -0.88% | 46,889 |
| Nov 3, 2025 | 7.91 | 8.12 | 7.91 | 7.98 | 7.98 | 0.63% | 86,584 |
| Oct 31, 2025 | 7.90 | 7.94 | 7.82 | 7.93 | 7.93 | 0.89% | 77,345 |
| Oct 30, 2025 | 7.84 | 7.90 | 7.77 | 7.86 | 7.86 | -0.38% | 52,908 |
| Oct 29, 2025 | 7.86 | 7.94 | 7.78 | 7.89 | 7.89 | 0.90% | 97,635 |
| Oct 28, 2025 | 7.80 | 7.82 | 7.69 | 7.82 | 7.82 | 0.77% | 71,259 |
| Oct 27, 2025 | 7.72 | 7.79 | 7.69 | 7.76 | 7.76 | 1.17% | 50,318 |
| Oct 24, 2025 | 7.68 | 7.70 | 7.57 | 7.67 | 7.67 | - | 84,968 |
| Oct 23, 2025 | 7.80 | 7.80 | 7.61 | 7.67 | 7.67 | -0.26% | 60,474 |
| Oct 22, 2025 | 7.65 | 7.78 | 7.57 | 7.69 | 7.69 | 0.52% | 398,309 |
| Oct 21, 2025 | 7.57 | 7.80 | 7.51 | 7.65 | 7.65 | 1.86% | 107,605 |
| Oct 20, 2025 | 7.52 | 7.65 | 7.49 | 7.51 | 7.51 | 1.08% | 60,417 |
| Oct 17, 2025 | 7.50 | 7.51 | 7.34 | 7.43 | 7.43 | -1.98% | 166,354 |
| Oct 16, 2025 | 7.65 | 7.79 | 7.54 | 7.58 | 7.58 | -0.92% | 145,335 |
| Oct 15, 2025 | 7.90 | 7.98 | 7.64 | 7.65 | 7.65 | -2.67% | 169,332 |
| Oct 14, 2025 | 7.83 | 8.17 | 7.71 | 7.86 | 7.86 | -0.13% | 346,723 |
| Oct 13, 2025 | 7.70 | 8.00 | 7.69 | 7.87 | 7.87 | 3.96% | 221,893 |
| Oct 10, 2025 | 7.88 | 7.97 | 7.57 | 7.57 | 7.57 | -4.42% | 121,690 |
| Oct 9, 2025 | 7.82 | 7.92 | 7.72 | 7.92 | 7.92 | 1.93% | 118,356 |
| Oct 8, 2025 | 7.63 | 7.80 | 7.60 | 7.77 | 7.77 | 2.51% | 98,223 |
| Oct 7, 2025 | 7.62 | 7.65 | 7.57 | 7.58 | 7.58 | -1.30% | 126,605 |
| Oct 6, 2025 | 7.61 | 7.74 | 7.56 | 7.68 | 7.68 | -0.65% | 88,684 |
| Oct 3, 2025 | 7.60 | 7.81 | 7.60 | 7.73 | 7.73 | 1.71% | 59,369 |
| Oct 2, 2025 | 7.80 | 7.84 | 7.60 | 7.60 | 7.60 | -2.31% | 67,739 |
| Oct 1, 2025 | 7.57 | 7.78 | 7.56 | 7.78 | 7.78 | 1.17% | 57,991 |
| Sep 30, 2025 | 7.64 | 7.70 | 7.59 | 7.69 | 7.69 | 0.65% | 49,690 |
| Sep 29, 2025 | 7.80 | 7.80 | 7.56 | 7.64 | 7.64 | -1.42% | 160,232 |
| Sep 26, 2025 | 7.59 | 7.80 | 7.57 | 7.75 | 7.75 | 3.20% | 98,092 |
| Sep 25, 2025 | 7.56 | 7.59 | 7.49 | 7.51 | 7.51 | -1.44% | 86,624 |
| Sep 24, 2025 | 7.76 | 7.76 | 7.58 | 7.62 | 7.62 | -1.93% | 54,369 |
| Sep 23, 2025 | 7.74 | 7.90 | 7.64 | 7.77 | 7.77 | 0.65% | 127,658 |
| Sep 22, 2025 | 7.79 | 7.79 | 7.51 | 7.72 | 7.72 | 0.39% | 104,903 |
| Sep 19, 2025 | 7.61 | 7.76 | 7.58 | 7.69 | 7.69 | 1.45% | 127,231 |
| Sep 18, 2025 | 7.79 | 7.79 | 7.57 | 7.58 | 7.58 | -1.81% | 87,865 |
| Sep 17, 2025 | 7.94 | 7.94 | 7.66 | 7.72 | 7.72 | -1.15% | 116,241 |
| Sep 16, 2025 | 7.95 | 7.95 | 7.78 | 7.81 | 7.81 | -2.13% | 100,164 |
| Sep 15, 2025 | 7.61 | 8.05 | 7.61 | 7.98 | 7.98 | 5.14% | 261,584 |
| Sep 12, 2025 | 7.47 | 7.60 | 7.45 | 7.59 | 7.59 | 1.47% | 75,150 |
| Sep 11, 2025 | 7.40 | 7.49 | 7.37 | 7.48 | 7.48 | 1.08% | 73,180 |
| Sep 10, 2025 | 7.37 | 7.41 | 7.31 | 7.40 | 7.40 | 0.41% | 71,974 |
| Sep 9, 2025 | 7.22 | 7.37 | 7.12 | 7.37 | 7.37 | 2.22% | 168,225 |
| Sep 8, 2025 | 7.01 | 7.23 | 7.01 | 7.21 | 7.21 | 1.41% | 36,989 |
| Sep 5, 2025 | 7.30 | 7.30 | 7.04 | 7.11 | 7.11 | -0.84% | 48,328 |
| Sep 4, 2025 | 7.18 | 7.20 | 7.03 | 7.17 | 7.17 | -0.28% | 71,178 |
| Sep 3, 2025 | 7.27 | 7.27 | 7.10 | 7.19 | 7.19 | -0.42% | 87,445 |
| Sep 2, 2025 | 7.38 | 7.38 | 7.20 | 7.22 | 7.22 | -2.43% | 84,700 |
| Sep 1, 2025 | 7.32 | 7.42 | 7.32 | 7.40 | 7.40 | 0.95% | 45,900 |
| Aug 29, 2025 | 7.45 | 7.45 | 7.26 | 7.33 | 7.33 | -1.61% | 52,331 |
| Aug 28, 2025 | 7.45 | 7.54 | 7.41 | 7.45 | 7.45 | 0.13% | 36,265 |
| Aug 27, 2025 | 7.60 | 7.66 | 7.40 | 7.44 | 7.44 | -1.72% | 67,014 |
| Aug 26, 2025 | 7.67 | 7.67 | 7.47 | 7.57 | 7.57 | -1.43% | 90,995 |
| Aug 25, 2025 | 7.67 | 7.77 | 7.62 | 7.68 | 7.68 | 0.39% | 84,001 |
| Aug 22, 2025 | 7.56 | 7.69 | 7.56 | 7.65 | 7.65 | 1.06% | 58,268 |
| Aug 21, 2025 | 7.63 | 7.68 | 7.51 | 7.57 | 7.57 | -0.39% | 56,242 |
| Aug 20, 2025 | 7.69 | 7.72 | 7.56 | 7.60 | 7.60 | -1.17% | 61,952 |
| Aug 19, 2025 | 7.50 | 7.74 | 7.48 | 7.69 | 7.69 | 2.81% | 118,928 |
| Aug 18, 2025 | 7.65 | 7.65 | 7.39 | 7.48 | 7.48 | -0.93% | 96,521 |
| Aug 14, 2025 | 7.52 | 7.65 | 7.51 | 7.55 | 7.55 | 1.21% | 135,965 |
| Aug 13, 2025 | 7.33 | 7.50 | 7.33 | 7.46 | 7.46 | 1.91% | 70,191 |
| Aug 12, 2025 | 7.34 | 7.42 | 7.23 | 7.32 | 7.32 | -0.27% | 108,478 |
| Aug 11, 2025 | 7.27 | 7.36 | 7.24 | 7.34 | 7.34 | 0.96% | 77,048 |
| Aug 8, 2025 | 7.21 | 7.35 | 7.16 | 7.27 | 7.27 | 0.97% | 96,719 |
| Aug 7, 2025 | 7.20 | 7.34 | 7.17 | 7.20 | 7.20 | 0.14% | 66,298 |
| Aug 6, 2025 | 7.00 | 7.19 | 6.82 | 7.19 | 7.19 | 4.96% | 263,092 |
| Aug 5, 2025 | 7.51 | 7.67 | 6.78 | 6.85 | 6.85 | -9.63% | 428,094 |
| Aug 4, 2025 | 7.44 | 7.65 | 7.44 | 7.58 | 7.58 | 2.02% | 122,236 |
| Aug 1, 2025 | 7.53 | 7.54 | 7.36 | 7.43 | 7.43 | -1.20% | 58,350 |
| Jul 31, 2025 | 7.54 | 7.61 | 7.46 | 7.52 | 7.52 | -0.66% | 78,548 |
| Jul 30, 2025 | 7.42 | 7.60 | 7.42 | 7.57 | 7.57 | 1.61% | 70,228 |
| Jul 29, 2025 | 7.26 | 7.45 | 7.26 | 7.45 | 7.45 | 3.04% | 77,318 |
| Jul 28, 2025 | 7.31 | 7.38 | 7.20 | 7.23 | 7.23 | -0.69% | 61,111 |
| Jul 25, 2025 | 7.23 | 7.33 | 7.22 | 7.28 | 7.28 | -0.55% | 32,093 |
| Jul 24, 2025 | 7.30 | 7.38 | 7.24 | 7.32 | 7.32 | 0.97% | 96,833 |
| Jul 23, 2025 | 7.07 | 7.25 | 7.07 | 7.25 | 7.25 | 2.55% | 63,049 |
| Jul 22, 2025 | 7.20 | 7.20 | 7.04 | 7.07 | 7.07 | -1.39% | 49,858 |
| Jul 21, 2025 | 7.11 | 7.19 | 7.05 | 7.17 | 7.17 | -0.55% | 38,568 |
| Jul 18, 2025 | 7.05 | 7.23 | 7.05 | 7.21 | 7.21 | 0.98% | 40,788 |