B&C Speakers S.p.A. (BIT:BEC)
Italy
· Delayed Price · Currency is EUR 15.15
-0.05 (-0.33%)
At close: Dec 5, 2025
B&C Speakers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.45 | 15.45 | 15.10 | 15.15 | 15.15 | -0.33% | 3,931 |
| Dec 4, 2025 | 15.30 | 15.50 | 15.20 | 15.20 | 15.20 | -0.98% | 30,739 |
| Dec 3, 2025 | 15.40 | 15.55 | 15.35 | 15.35 | 15.35 | -0.65% | 9,505 |
| Dec 2, 2025 | 15.20 | 15.45 | 15.05 | 15.45 | 15.45 | 1.98% | 43,737 |
| Dec 1, 2025 | 14.60 | 15.15 | 14.60 | 15.15 | 15.15 | 2.71% | 9,240 |
| Nov 28, 2025 | 14.90 | 15.05 | 14.45 | 14.75 | 14.75 | -0.34% | 52,352 |
| Nov 27, 2025 | 15.00 | 15.15 | 14.80 | 14.80 | 14.80 | -1.00% | 21,231 |
| Nov 26, 2025 | 14.90 | 15.10 | 14.90 | 14.95 | 14.95 | - | 4,152 |
| Nov 25, 2025 | 15.10 | 15.15 | 14.95 | 14.95 | 14.95 | -0.66% | 2,730 |
| Nov 24, 2025 | 15.10 | 15.15 | 15.05 | 15.05 | 15.05 | -0.33% | 1,305 |
| Nov 21, 2025 | 15.20 | 15.20 | 15.00 | 15.10 | 15.10 | -2.27% | 6,723 |
| Nov 20, 2025 | 14.95 | 15.45 | 14.75 | 15.45 | 15.45 | 5.10% | 5,701 |
| Nov 19, 2025 | 15.00 | 15.00 | 14.70 | 14.70 | 14.70 | -1.34% | 2,554 |
| Nov 18, 2025 | 15.00 | 15.15 | 14.75 | 14.90 | 14.90 | -0.67% | 6,287 |
| Nov 17, 2025 | 15.50 | 15.50 | 15.00 | 15.00 | 15.00 | -1.32% | 10,736 |
| Nov 14, 2025 | 15.40 | 15.50 | 15.15 | 15.20 | 15.20 | -1.30% | 25,979 |
| Nov 13, 2025 | 15.80 | 15.80 | 15.10 | 15.40 | 15.40 | -0.96% | 47,594 |
| Nov 12, 2025 | 15.10 | 15.95 | 15.10 | 15.55 | 15.55 | 4.36% | 40,452 |
| Nov 11, 2025 | 15.20 | 15.20 | 14.85 | 14.90 | 14.90 | -1.97% | 9,256 |
| Nov 10, 2025 | 15.05 | 15.30 | 15.00 | 15.20 | 15.20 | 0.66% | 4,935 |
| Nov 7, 2025 | 15.10 | 15.15 | 15.00 | 15.10 | 15.10 | 0.33% | 1,986 |
| Nov 6, 2025 | 15.30 | 15.30 | 15.05 | 15.05 | 15.05 | -1.31% | 1,066 |
| Nov 5, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | - |
| Nov 4, 2025 | 15.20 | 15.25 | 15.20 | 15.25 | 15.25 | 0.33% | 961 |
| Nov 3, 2025 | 15.30 | 15.45 | 15.20 | 15.20 | 15.20 | - | 3,044 |
| Oct 31, 2025 | 15.30 | 15.30 | 15.05 | 15.20 | 15.20 | 0.66% | 2,414 |
| Oct 30, 2025 | 15.40 | 15.40 | 15.10 | 15.10 | 15.10 | -2.27% | 7,137 |
| Oct 29, 2025 | 15.38 | 15.45 | 15.25 | 15.45 | 15.45 | 1.31% | 1,982 |
| Oct 28, 2025 | 15.40 | 15.45 | 15.25 | 15.25 | 15.25 | -0.97% | 3,386 |
| Oct 27, 2025 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | -0.65% | 2,605 |
| Oct 24, 2025 | 15.55 | 15.55 | 15.45 | 15.50 | 15.50 | 0.65% | 1,544 |
| Oct 23, 2025 | 15.60 | 15.70 | 15.40 | 15.40 | 15.40 | -0.65% | 3,472 |
| Oct 22, 2025 | 15.45 | 15.60 | 15.45 | 15.50 | 15.50 | 1.64% | 3,718 |
| Oct 21, 2025 | 15.35 | 15.50 | 15.25 | 15.25 | 15.25 | -0.33% | 3,959 |
| Oct 20, 2025 | 15.35 | 15.55 | 15.30 | 15.30 | 15.30 | -0.33% | 1,507 |
| Oct 17, 2025 | 15.40 | 15.50 | 15.25 | 15.35 | 15.35 | -0.32% | 4,105 |
| Oct 16, 2025 | 15.65 | 15.65 | 15.40 | 15.40 | 15.40 | -1.60% | 2,781 |
| Oct 15, 2025 | 15.55 | 16.00 | 15.55 | 15.65 | 15.65 | - | 8,856 |
| Oct 14, 2025 | 15.35 | 15.95 | 15.35 | 15.65 | 15.65 | 1.95% | 11,480 |
| Oct 13, 2025 | 15.55 | 15.65 | 15.25 | 15.35 | 15.35 | -1.60% | 21,807 |
| Oct 10, 2025 | 16.05 | 16.10 | 15.60 | 15.60 | 15.60 | -2.50% | 6,667 |
| Oct 9, 2025 | 16.45 | 16.45 | 16.00 | 16.00 | 16.00 | -2.74% | 5,246 |
| Oct 8, 2025 | 16.40 | 16.60 | 16.35 | 16.45 | 16.45 | 0.61% | 5,724 |
| Oct 7, 2025 | 16.60 | 16.75 | 16.35 | 16.35 | 16.35 | -1.51% | 9,612 |
| Oct 6, 2025 | 16.40 | 16.75 | 16.35 | 16.60 | 16.60 | 1.22% | 5,990 |
| Oct 3, 2025 | 16.45 | 16.50 | 16.35 | 16.40 | 16.40 | - | 3,111 |
| Oct 2, 2025 | 16.50 | 16.50 | 16.40 | 16.40 | 16.40 | - | 2,106 |
| Oct 1, 2025 | 16.30 | 16.40 | 16.30 | 16.40 | 16.40 | 0.92% | 3,620 |
| Sep 30, 2025 | 16.35 | 16.35 | 16.15 | 16.25 | 16.25 | -0.61% | 5,101 |
| Sep 29, 2025 | 15.70 | 16.45 | 15.70 | 16.35 | 16.35 | 4.81% | 9,389 |
| Sep 26, 2025 | 15.35 | 15.80 | 15.30 | 15.60 | 15.60 | 1.30% | 4,885 |
| Sep 25, 2025 | 15.80 | 15.80 | 15.30 | 15.40 | 15.40 | -2.53% | 14,916 |
| Sep 24, 2025 | 16.05 | 16.05 | 15.75 | 15.80 | 15.80 | -1.25% | 10,156 |
| Sep 23, 2025 | 15.80 | 16.15 | 15.65 | 16.00 | 16.00 | - | 23,211 |
| Sep 22, 2025 | 16.95 | 16.95 | 16.00 | 16.00 | 16.00 | -4.76% | 20,050 |
| Sep 19, 2025 | 16.95 | 17.00 | 16.80 | 16.80 | 16.80 | - | 3,273 |
| Sep 18, 2025 | 16.70 | 17.05 | 16.70 | 16.80 | 16.80 | 0.60% | 11,575 |
| Sep 17, 2025 | 16.80 | 17.25 | 16.70 | 16.70 | 16.70 | -0.60% | 9,998 |
| Sep 16, 2025 | 17.30 | 17.40 | 16.75 | 16.80 | 16.80 | -3.17% | 11,569 |
| Sep 15, 2025 | 18.15 | 18.15 | 16.70 | 17.35 | 17.35 | -4.67% | 60,036 |
| Sep 12, 2025 | 18.80 | 18.80 | 18.05 | 18.20 | 18.20 | -4.21% | 26,924 |
| Sep 11, 2025 | 18.60 | 19.20 | 18.40 | 19.00 | 19.00 | 3.54% | 12,808 |
| Sep 10, 2025 | 18.45 | 18.65 | 18.15 | 18.35 | 18.35 | -0.81% | 11,286 |
| Sep 9, 2025 | 18.90 | 19.00 | 18.40 | 18.50 | 18.50 | -2.12% | 2,203 |
| Sep 8, 2025 | 18.60 | 18.90 | 18.60 | 18.90 | 18.90 | 1.61% | 1,680 |
| Sep 5, 2025 | 18.75 | 18.75 | 18.55 | 18.60 | 18.60 | 0.27% | 2,664 |
| Sep 4, 2025 | 18.55 | 18.65 | 18.40 | 18.55 | 18.55 | -0.27% | 2,753 |
| Sep 3, 2025 | 19.50 | 19.55 | 18.40 | 18.60 | 18.60 | -4.12% | 11,735 |
| Sep 2, 2025 | 19.25 | 19.60 | 19.20 | 19.40 | 19.40 | 1.04% | 16,453 |
| Sep 1, 2025 | 19.35 | 19.60 | 19.15 | 19.20 | 19.20 | -0.26% | 14,701 |
| Aug 29, 2025 | 19.00 | 19.50 | 18.95 | 19.25 | 19.25 | 1.05% | 7,724 |
| Aug 28, 2025 | 20.60 | 20.60 | 18.85 | 19.05 | 19.05 | -9.29% | 42,178 |
| Aug 27, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 13.21% | 47,424 |
| Aug 26, 2025 | 18.50 | 18.55 | 18.35 | 18.55 | 18.55 | 1.37% | 1,871 |
| Aug 25, 2025 | 18.40 | 18.50 | 18.20 | 18.30 | 18.30 | 0.55% | 4,669 |
| Aug 22, 2025 | 17.95 | 18.25 | 17.80 | 18.20 | 18.20 | 1.39% | 10,515 |
| Aug 21, 2025 | 17.90 | 18.00 | 17.85 | 17.95 | 17.95 | 0.84% | 1,888 |
| Aug 20, 2025 | 18.05 | 18.05 | 17.70 | 17.80 | 17.80 | -1.66% | 3,048 |
| Aug 19, 2025 | 18.40 | 18.75 | 18.00 | 18.10 | 18.10 | -1.63% | 9,131 |
| Aug 18, 2025 | 18.20 | 18.40 | 18.00 | 18.40 | 18.40 | 2.22% | 5,909 |
| Aug 14, 2025 | 18.00 | 18.20 | 18.00 | 18.00 | 18.00 | -1.64% | 3,752 |
| Aug 13, 2025 | 17.80 | 18.35 | 17.60 | 18.30 | 18.30 | 2.23% | 6,230 |
| Aug 12, 2025 | 17.95 | 17.95 | 17.55 | 17.90 | 17.90 | -0.28% | 2,588 |
| Aug 11, 2025 | 17.20 | 18.50 | 17.20 | 17.95 | 17.95 | 4.66% | 21,188 |
| Aug 8, 2025 | 17.15 | 17.15 | 16.85 | 17.15 | 17.15 | 2.39% | 7,323 |
| Aug 7, 2025 | 16.55 | 17.05 | 16.55 | 16.75 | 16.75 | 1.82% | 7,808 |
| Aug 6, 2025 | 16.35 | 16.50 | 16.30 | 16.45 | 16.45 | - | 3,017 |
| Aug 5, 2025 | 16.15 | 16.50 | 16.15 | 16.45 | 16.45 | 0.30% | 3,711 |
| Aug 4, 2025 | 16.25 | 16.40 | 16.25 | 16.40 | 16.40 | -0.30% | 668 |
| Aug 1, 2025 | 16.25 | 16.50 | 16.15 | 16.45 | 16.45 | - | 2,452 |
| Jul 31, 2025 | 16.25 | 16.45 | 16.15 | 16.45 | 16.45 | 0.30% | 17,185 |
| Jul 30, 2025 | 16.30 | 16.45 | 16.30 | 16.40 | 16.40 | 0.31% | 2,169 |
| Jul 29, 2025 | 16.25 | 16.40 | 16.25 | 16.35 | 16.35 | -0.61% | 476 |
| Jul 28, 2025 | 16.60 | 16.60 | 16.25 | 16.45 | 16.45 | -0.30% | 2,230 |
| Jul 25, 2025 | 16.45 | 16.50 | 16.35 | 16.50 | 16.50 | 0.61% | 2,588 |
| Jul 24, 2025 | 16.30 | 16.40 | 16.25 | 16.40 | 16.40 | 0.31% | 1,091 |
| Jul 23, 2025 | 16.25 | 16.50 | 16.25 | 16.35 | 16.35 | 0.93% | 2,334 |
| Jul 22, 2025 | 16.20 | 16.50 | 16.20 | 16.20 | 16.20 | -0.92% | 1,796 |
| Jul 21, 2025 | 16.00 | 16.45 | 16.00 | 16.35 | 16.35 | 1.55% | 1,899 |
| Jul 18, 2025 | 16.15 | 16.45 | 16.05 | 16.10 | 16.10 | -0.92% | 5,601 |