Skip to main content
Banco di Desio e della Brianza S.p.A. (BIT:BDB)
Italy flag Italy · Delayed Price · Currency is EUR
9.24
+0.01 (0.11%)
Apr 28, 2026, 5:35 PM CET

BIT:BDB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.349.359.209.249.240.11%84,401
Apr 27, 20269.109.359.109.239.230.65%70,254
Apr 24, 20269.169.429.119.179.17-0.86%170,735
Apr 23, 20269.109.309.089.259.250.87%75,646
Apr 22, 20269.359.399.169.179.17-1.61%57,220
Apr 21, 20269.439.539.329.329.32-0.32%41,251
Apr 20, 20269.529.529.359.359.35-2.09%76,547
Apr 17, 20269.279.579.269.559.553.69%81,419
Apr 16, 20269.419.419.209.219.21-1.18%55,850
Apr 15, 20269.439.499.269.329.32-0.43%39,594
Apr 14, 20269.209.409.179.369.362.30%70,048
Apr 13, 20269.049.349.049.159.15-0.97%24,938
Apr 10, 20269.149.369.079.249.241.32%52,719
Apr 9, 20268.959.138.959.129.120.66%42,975
Apr 8, 20269.059.238.939.069.063.42%110,859
Apr 7, 20269.009.068.768.768.76-0.79%61,615
Apr 2, 20268.908.908.698.838.83-1.23%42,308
Apr 1, 20268.689.008.688.948.943.95%79,384
Mar 31, 20268.468.668.468.608.601.78%70,303
Mar 30, 20268.458.458.348.458.45-0.24%59,077
Mar 27, 20268.578.578.428.478.47-1.17%62,518
Mar 26, 20268.728.728.548.578.57-1.27%48,896
Mar 25, 20268.708.808.598.688.680.58%72,801
Mar 24, 20268.558.678.418.638.63-0.46%93,654
Mar 23, 20268.228.738.108.678.673.09%123,319
Mar 20, 20268.658.878.418.418.41-2.77%79,750
Mar 19, 20268.608.708.428.658.650.12%134,413
Mar 18, 20268.778.868.628.648.640.35%60,149
Mar 17, 20268.668.758.488.618.610.82%43,197
Mar 16, 20268.648.648.408.548.540.35%93,430
Mar 13, 20268.488.568.368.518.51-0.12%113,156
Mar 12, 20268.418.698.408.528.52-0.47%121,912
Mar 11, 20268.748.748.548.568.56-0.47%86,106
Mar 10, 20268.308.668.308.608.604.12%120,203
Mar 9, 20268.008.277.768.268.26-2.48%130,608
Mar 6, 20268.578.708.398.478.47-1.51%92,854
Mar 5, 20268.958.958.538.608.60-1.83%80,578
Mar 4, 20268.438.868.438.768.762.10%64,073
Mar 3, 20268.838.838.428.588.58-3.81%155,923
Mar 2, 20268.859.028.768.928.92-2.19%109,896
Feb 27, 20269.359.429.099.129.12-2.46%99,108
Feb 26, 20269.209.359.139.359.351.52%115,407
Feb 25, 20269.089.219.019.219.212.22%119,181
Feb 24, 20269.009.018.859.019.01-0.55%113,036
Feb 23, 20269.149.209.009.069.06-0.55%115,000
Feb 20, 20269.099.118.899.119.111.90%82,113
Feb 19, 20269.019.078.918.948.94-0.22%90,158
Feb 18, 20268.789.108.788.968.962.05%108,496
Feb 17, 20268.508.788.508.788.781.04%75,550
Feb 16, 20268.548.788.548.698.692.24%44,227
Feb 13, 20268.778.778.488.508.50-3.41%163,738
Feb 12, 20268.869.008.768.808.80-0.45%176,613
Feb 11, 20269.119.188.758.848.84-2.86%243,709
Feb 10, 20269.249.279.109.109.10-0.87%47,355
Feb 9, 20269.249.249.089.189.180.66%104,952
Feb 6, 20269.109.138.929.129.121.22%91,901
Feb 5, 20269.139.259.019.019.01-1.53%84,062
Feb 4, 20269.169.299.099.159.15-0.22%84,045
Feb 3, 20269.409.489.179.179.17-2.96%137,889
Feb 2, 20269.259.459.199.459.451.18%54,015
Jan 30, 20269.119.349.119.349.342.86%175,603
Jan 29, 20269.119.168.999.089.08-76,332
Jan 28, 20269.119.118.959.089.080.44%92,412
Jan 27, 20268.899.108.899.049.042.03%73,121
Jan 26, 20268.978.978.858.868.86-1.34%33,488
Jan 23, 20269.089.088.948.988.98-1.10%63,141
Jan 22, 20268.849.118.819.089.083.53%86,170
Jan 21, 20268.998.998.598.778.77-0.11%130,327
Jan 20, 20268.938.948.688.788.78-2.44%129,845
Jan 19, 20269.109.128.919.009.00-1.53%66,485
Jan 16, 20269.369.369.129.149.14-1.08%44,648
Jan 15, 20269.279.379.249.249.24-1.70%79,981
Jan 14, 20269.239.409.139.409.402.40%119,610
Jan 13, 20269.119.249.089.189.182.00%112,303
Jan 12, 20269.329.328.979.009.00-3.43%154,807
Jan 9, 20269.449.479.299.329.32-1.38%46,296
Jan 8, 20269.399.489.339.459.451.29%115,547
Jan 7, 20269.309.389.219.339.330.54%79,922
Jan 6, 20269.489.509.239.289.28-1.69%80,953
Jan 5, 20269.469.499.359.449.440.64%90,155
Jan 2, 20269.459.549.319.389.38-0.74%175,208
Dec 30, 20259.169.469.169.459.452.27%174,440
Dec 29, 20259.399.399.199.249.24-1.60%71,098
Dec 23, 20259.219.429.219.399.390.54%53,790
Dec 22, 20259.309.389.299.349.34-0.32%54,463
Dec 19, 20259.319.449.309.379.370.11%140,171
Dec 18, 20259.399.399.249.369.360.43%94,481
Dec 17, 20259.109.379.109.329.320.98%86,945
Dec 16, 20259.299.379.169.239.23-0.54%74,322
Dec 15, 20259.149.379.149.289.281.53%123,205
Dec 12, 20259.029.259.019.149.141.33%128,275
Dec 11, 20259.049.068.879.029.02-94,257
Dec 10, 20259.029.048.889.029.02-0.11%96,171
Dec 9, 20259.049.208.979.039.03-0.77%93,813
Dec 8, 20259.109.169.029.109.10-36,684
Dec 5, 20259.319.329.109.109.10-1.73%132,069
Dec 4, 20259.409.449.139.269.26-0.75%154,287
Dec 3, 20259.319.389.209.339.330.21%160,743
Dec 2, 20258.899.388.899.319.314.72%348,942
Dec 1, 20258.968.968.808.898.890.11%95,697