B.F. S.p.A. (BIT:BFG)
Italy
· Delayed Price · Currency is EUR 4.410
-0.010 (-0.23%)
At close: Mar 5, 2026
B.F. S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 4.32 | 4.42 | 4.32 | 4.42 | 4.42 | 1.14% | 9,714 |
| Mar 3, 2026 | 4.48 | 4.49 | 4.37 | 4.37 | 4.37 | -1.35% | 21,049 |
| Mar 2, 2026 | 4.47 | 4.49 | 4.43 | 4.43 | 4.43 | -1.56% | 21,313 |
| Feb 27, 2026 | 4.50 | 4.50 | 4.46 | 4.50 | 4.50 | 0.22% | 17,354 |
| Feb 26, 2026 | 4.48 | 4.49 | 4.45 | 4.49 | 4.49 | 0.22% | 11,470 |
| Feb 25, 2026 | 4.45 | 4.48 | 4.45 | 4.48 | 4.48 | -0.22% | 4,497 |
| Feb 24, 2026 | 4.45 | 4.49 | 4.45 | 4.49 | 4.49 | -0.22% | 1,540 |
| Feb 23, 2026 | 4.49 | 4.50 | 4.47 | 4.50 | 4.50 | - | 7,228 |
| Feb 20, 2026 | 4.45 | 4.50 | 4.44 | 4.50 | 4.50 | 0.22% | 12,978 |
| Feb 19, 2026 | 4.50 | 4.51 | 4.45 | 4.49 | 4.49 | - | 19,850 |
| Feb 18, 2026 | 4.50 | 4.55 | 4.44 | 4.49 | 4.49 | -2.39% | 47,967 |
| Feb 17, 2026 | 4.43 | 4.60 | 4.40 | 4.60 | 4.60 | 4.07% | 52,117 |
| Feb 16, 2026 | 4.42 | 4.42 | 4.41 | 4.42 | 4.42 | - | 5,569 |
| Feb 13, 2026 | 4.40 | 4.43 | 4.39 | 4.42 | 4.42 | 0.68% | 19,955 |
| Feb 12, 2026 | 4.36 | 4.40 | 4.36 | 4.39 | 4.39 | -0.23% | 3,205 |
| Feb 11, 2026 | 4.43 | 4.44 | 4.40 | 4.40 | 4.40 | - | 12,391 |
| Feb 10, 2026 | 4.40 | 4.45 | 4.38 | 4.40 | 4.40 | -0.45% | 30,747 |
| Feb 9, 2026 | 4.40 | 4.45 | 4.40 | 4.42 | 4.42 | - | 34,120 |
| Feb 6, 2026 | 4.39 | 4.46 | 4.39 | 4.42 | 4.42 | -0.45% | 6,662 |
| Feb 5, 2026 | 4.40 | 4.44 | 4.34 | 4.44 | 4.44 | 2.07% | 35,319 |
| Feb 4, 2026 | 4.42 | 4.42 | 4.35 | 4.35 | 4.35 | -0.46% | 7,746 |
| Feb 3, 2026 | 4.43 | 4.43 | 4.33 | 4.37 | 4.37 | -0.23% | 12,900 |
| Feb 2, 2026 | 4.47 | 4.47 | 4.38 | 4.38 | 4.38 | -1.57% | 33,350 |
| Jan 30, 2026 | 4.45 | 4.45 | 4.41 | 4.45 | 4.45 | - | 4,941 |
| Jan 29, 2026 | 4.45 | 4.46 | 4.45 | 4.45 | 4.45 | -0.22% | 6,122 |
| Jan 28, 2026 | 4.50 | 4.50 | 4.46 | 4.46 | 4.46 | -1.11% | 14,100 |
| Jan 27, 2026 | 4.49 | 4.51 | 4.45 | 4.51 | 4.51 | 0.45% | 49,863 |
| Jan 26, 2026 | 4.48 | 4.51 | 4.41 | 4.49 | 4.49 | 0.45% | 69,779 |
| Jan 23, 2026 | 4.39 | 4.48 | 4.34 | 4.47 | 4.47 | 1.59% | 100,484 |
| Jan 22, 2026 | 4.18 | 4.40 | 4.18 | 4.40 | 4.40 | 4.02% | 65,936 |
| Jan 21, 2026 | 4.19 | 4.23 | 4.15 | 4.23 | 4.23 | 0.71% | 85,958 |
| Jan 20, 2026 | 4.15 | 4.20 | 4.12 | 4.20 | 4.20 | 1.20% | 102,202 |
| Jan 19, 2026 | 4.13 | 4.15 | 4.12 | 4.15 | 4.15 | -0.95% | 66,794 |
| Jan 16, 2026 | 4.15 | 4.20 | 4.13 | 4.19 | 4.19 | 0.48% | 111,714 |
| Jan 15, 2026 | 4.19 | 4.19 | 4.12 | 4.17 | 4.17 | - | 74,240 |
| Jan 14, 2026 | 4.12 | 4.17 | 4.05 | 4.17 | 4.17 | 0.48% | 72,699 |
| Jan 13, 2026 | 4.14 | 4.18 | 4.12 | 4.15 | 4.15 | 1.72% | 54,491 |
| Jan 12, 2026 | 4.05 | 4.19 | 4.05 | 4.08 | 4.08 | - | 76,680 |
| Jan 9, 2026 | 4.07 | 4.14 | 4.06 | 4.08 | 4.08 | -0.49% | 42,755 |
| Jan 8, 2026 | 4.17 | 4.17 | 4.10 | 4.10 | 4.10 | -1.44% | 26,643 |
| Jan 7, 2026 | 4.14 | 4.17 | 4.12 | 4.16 | 4.16 | 0.48% | 53,202 |
| Jan 6, 2026 | 4.17 | 4.17 | 4.11 | 4.14 | 4.14 | - | 41,590 |
| Jan 5, 2026 | 4.22 | 4.22 | 4.13 | 4.14 | 4.14 | -1.66% | 68,877 |
| Jan 2, 2026 | 4.17 | 4.25 | 4.13 | 4.21 | 4.21 | -0.24% | 100,732 |
| Dec 30, 2025 | 3.99 | 4.22 | 3.98 | 4.22 | 4.22 | 5.50% | 74,211 |
| Dec 29, 2025 | 4.14 | 4.22 | 3.99 | 4.00 | 4.00 | -3.38% | 169,244 |
| Dec 23, 2025 | 4.16 | 4.22 | 4.14 | 4.14 | 4.14 | -1.43% | 126,495 |
| Dec 22, 2025 | 4.04 | 4.20 | 4.04 | 4.20 | 4.20 | 4.22% | 109,012 |
| Dec 19, 2025 | 4.04 | 4.08 | 3.97 | 4.03 | 4.03 | - | 1,690,224 |
| Dec 18, 2025 | 4.10 | 4.15 | 4.03 | 4.03 | 4.03 | -1.71% | 1,227,491 |
| Dec 17, 2025 | 4.08 | 4.16 | 4.04 | 4.10 | 4.10 | -0.24% | 132,914 |
| Dec 16, 2025 | 4.14 | 4.16 | 4.11 | 4.11 | 4.11 | -0.24% | 111,850 |
| Dec 15, 2025 | 4.15 | 4.16 | 4.04 | 4.12 | 4.12 | 0.49% | 55,768 |
| Dec 12, 2025 | 4.15 | 4.15 | 4.06 | 4.10 | 4.10 | -1.44% | 57,459 |
| Dec 11, 2025 | 4.19 | 4.19 | 4.10 | 4.16 | 4.16 | -0.72% | 26,274 |
| Dec 10, 2025 | 4.21 | 4.21 | 4.15 | 4.19 | 4.19 | -0.24% | 13,271 |
| Dec 9, 2025 | 4.21 | 4.22 | 4.14 | 4.20 | 4.20 | -0.71% | 12,513 |
| Dec 8, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.24% | 2,100 |
| Dec 5, 2025 | 4.24 | 4.30 | 4.21 | 4.24 | 4.24 | -1.40% | 15,677 |
| Dec 4, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.47% | 510 |
| Dec 3, 2025 | 4.26 | 4.31 | 4.23 | 4.28 | 4.28 | 0.94% | 14,374 |
| Dec 2, 2025 | 4.25 | 4.27 | 4.24 | 4.24 | 4.24 | -0.47% | 3,108 |
| Dec 1, 2025 | 4.30 | 4.30 | 4.23 | 4.26 | 4.26 | -0.93% | 11,551 |
| Nov 28, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 12,109 |
| Nov 27, 2025 | 4.25 | 4.30 | 4.25 | 4.30 | 4.30 | 0.23% | 15,571 |
| Nov 26, 2025 | 4.28 | 4.29 | 4.28 | 4.29 | 4.29 | - | 1,338 |
| Nov 25, 2025 | 4.27 | 4.29 | 4.24 | 4.29 | 4.29 | 0.70% | 1,061 |
| Nov 24, 2025 | 4.27 | 4.33 | 4.26 | 4.26 | 4.26 | -0.23% | 6,390 |
| Nov 21, 2025 | 4.25 | 4.37 | 4.25 | 4.27 | 4.27 | - | 8,560 |
| Nov 20, 2025 | 4.29 | 4.30 | 4.26 | 4.27 | 4.27 | -0.23% | 3,602 |
| Nov 19, 2025 | 4.39 | 4.39 | 4.28 | 4.28 | 4.28 | -2.51% | 8,123 |
| Nov 18, 2025 | 4.33 | 4.39 | 4.32 | 4.39 | 4.39 | 1.39% | 20,692 |
| Nov 17, 2025 | 4.34 | 4.34 | 4.29 | 4.33 | 4.33 | - | 2,606 |
| Nov 14, 2025 | 4.35 | 4.35 | 4.25 | 4.33 | 4.33 | -0.69% | 20,022 |
| Nov 13, 2025 | 4.32 | 4.38 | 4.29 | 4.36 | 4.36 | 0.69% | 11,393 |
| Nov 12, 2025 | 4.35 | 4.35 | 4.29 | 4.33 | 4.33 | 0.70% | 7,125 |
| Nov 11, 2025 | 4.30 | 4.35 | 4.30 | 4.30 | 4.30 | -0.69% | 5,768 |
| Nov 10, 2025 | 4.37 | 4.39 | 4.33 | 4.33 | 4.33 | -0.23% | 11,880 |
| Nov 7, 2025 | 4.35 | 4.37 | 4.33 | 4.34 | 4.34 | -1.14% | 28,339 |
| Nov 6, 2025 | 4.35 | 4.39 | 4.32 | 4.39 | 4.39 | 0.69% | 12,498 |
| Nov 5, 2025 | 4.33 | 4.36 | 4.32 | 4.36 | 4.36 | 0.46% | 23,236 |
| Nov 4, 2025 | 4.30 | 4.34 | 4.30 | 4.34 | 4.34 | - | 9,066 |
| Nov 3, 2025 | 4.34 | 4.34 | 4.30 | 4.34 | 4.34 | 0.23% | 2,190 |
| Oct 31, 2025 | 4.32 | 4.33 | 4.31 | 4.33 | 4.33 | 0.46% | 5,281 |
| Oct 30, 2025 | 4.33 | 4.33 | 4.26 | 4.31 | 4.31 | 0.23% | 5,688 |
| Oct 29, 2025 | 4.30 | 4.35 | 4.30 | 4.30 | 4.30 | -1.15% | 7,649 |
| Oct 28, 2025 | 4.26 | 4.38 | 4.25 | 4.35 | 4.35 | 1.87% | 15,874 |
| Oct 27, 2025 | 4.25 | 4.28 | 4.21 | 4.27 | 4.27 | 0.47% | 12,098 |
| Oct 24, 2025 | 4.19 | 4.25 | 4.17 | 4.25 | 4.25 | 1.43% | 10,347 |
| Oct 23, 2025 | 4.20 | 4.20 | 4.19 | 4.19 | 4.19 | -0.71% | 7,110 |
| Oct 22, 2025 | 4.21 | 4.23 | 4.20 | 4.22 | 4.22 | - | 13,725 |
| Oct 21, 2025 | 4.24 | 4.25 | 4.21 | 4.22 | 4.22 | -0.94% | 8,726 |
| Oct 20, 2025 | 4.23 | 4.26 | 4.23 | 4.26 | 4.26 | -0.23% | 6,392 |
| Oct 17, 2025 | 4.22 | 4.27 | 4.21 | 4.27 | 4.27 | 1.67% | 18,674 |
| Oct 16, 2025 | 4.18 | 4.20 | 4.17 | 4.20 | 4.20 | - | 4,558 |
| Oct 15, 2025 | 4.20 | 4.21 | 4.19 | 4.20 | 4.20 | - | 9,225 |
| Oct 14, 2025 | 4.21 | 4.21 | 4.18 | 4.20 | 4.20 | -0.71% | 8,188 |
| Oct 13, 2025 | 4.28 | 4.28 | 4.20 | 4.23 | 4.23 | - | 11,129 |
| Oct 10, 2025 | 4.23 | 4.23 | 4.20 | 4.23 | 4.23 | 0.24% | 5,888 |
| Oct 9, 2025 | 4.23 | 4.28 | 4.22 | 4.22 | 4.22 | -1.17% | 9,755 |