B.F. S.p.A. (BIT:BFG)
Italy
· Delayed Price · Currency is EUR 4.930
-0.010 (-0.20%)
At close: Apr 28, 2026
B.F. S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.94 | 4.95 | 4.93 | 4.93 | 4.93 | -0.20% | 86,164 |
| Apr 27, 2026 | 4.94 | 4.96 | 4.93 | 4.94 | 4.94 | - | 746,825 |
| Apr 24, 2026 | 4.92 | 4.95 | 4.92 | 4.94 | 4.94 | 0.20% | 408,906 |
| Apr 23, 2026 | 4.93 | 4.94 | 4.92 | 4.93 | 4.93 | 0.20% | 878,680 |
| Apr 22, 2026 | 4.94 | 4.94 | 4.92 | 4.92 | 4.92 | -0.20% | 675,774 |
| Apr 21, 2026 | 4.94 | 4.94 | 4.91 | 4.93 | 4.93 | 12.05% | 3,891,710 |
| Apr 20, 2026 | 4.34 | 4.40 | 4.34 | 4.40 | 4.40 | 0.69% | 7,619 |
| Apr 17, 2026 | 4.38 | 4.43 | 4.30 | 4.37 | 4.37 | -0.23% | 398,707 |
| Apr 16, 2026 | 4.40 | 4.43 | 4.38 | 4.38 | 4.38 | -0.45% | 20,155 |
| Apr 15, 2026 | 4.42 | 4.44 | 4.38 | 4.40 | 4.40 | - | 11,302 |
| Apr 14, 2026 | 4.48 | 4.48 | 4.39 | 4.40 | 4.40 | -1.12% | 48,198 |
| Apr 13, 2026 | 4.32 | 4.46 | 4.32 | 4.45 | 4.45 | 2.30% | 45,844 |
| Apr 10, 2026 | 4.23 | 4.43 | 4.23 | 4.35 | 4.35 | 2.11% | 421,473 |
| Apr 9, 2026 | 4.43 | 4.55 | 4.26 | 4.26 | 4.26 | -4.91% | 422,001 |
| Apr 8, 2026 | 4.35 | 4.50 | 4.28 | 4.48 | 4.48 | 2.99% | 527,607 |
| Apr 7, 2026 | 4.34 | 4.35 | 4.23 | 4.35 | 4.35 | 0.23% | 392,839 |
| Apr 2, 2026 | 4.28 | 4.34 | 4.20 | 4.34 | 4.34 | - | 242,903 |
| Apr 1, 2026 | 4.15 | 4.34 | 4.13 | 4.34 | 4.34 | 3.09% | 221,106 |
| Mar 31, 2026 | 4.22 | 4.28 | 4.15 | 4.21 | 4.21 | -1.64% | 128,662 |
| Mar 30, 2026 | 4.17 | 4.30 | 4.07 | 4.28 | 4.28 | 2.88% | 408,269 |
| Mar 27, 2026 | 4.20 | 4.20 | 4.11 | 4.16 | 4.16 | -1.19% | 33,218 |
| Mar 26, 2026 | 4.31 | 4.32 | 4.17 | 4.21 | 4.21 | -2.32% | 233,348 |
| Mar 25, 2026 | 4.34 | 4.35 | 4.21 | 4.31 | 4.31 | 0.23% | 234,266 |
| Mar 24, 2026 | 4.36 | 4.36 | 4.30 | 4.30 | 4.30 | -0.92% | 10,817 |
| Mar 23, 2026 | 4.32 | 4.34 | 4.29 | 4.34 | 4.34 | 0.46% | 12,106 |
| Mar 20, 2026 | 4.35 | 4.39 | 4.32 | 4.32 | 4.32 | -0.69% | 16,690 |
| Mar 19, 2026 | 4.33 | 4.40 | 4.30 | 4.35 | 4.35 | -0.23% | 14,520 |
| Mar 18, 2026 | 4.33 | 4.36 | 4.33 | 4.36 | 4.36 | 0.23% | 2,966 |
| Mar 17, 2026 | 4.39 | 4.40 | 4.30 | 4.35 | 4.35 | 0.46% | 46,960 |
| Mar 16, 2026 | 4.36 | 4.38 | 4.28 | 4.33 | 4.33 | -1.37% | 12,860 |
| Mar 13, 2026 | 4.36 | 4.40 | 4.35 | 4.39 | 4.39 | - | 17,980 |
| Mar 12, 2026 | 4.37 | 4.44 | 4.36 | 4.39 | 4.39 | -0.45% | 1,835 |
| Mar 11, 2026 | 4.37 | 4.45 | 4.35 | 4.41 | 4.41 | 0.23% | 2,192 |
| Mar 10, 2026 | 4.24 | 4.40 | 4.24 | 4.40 | 4.40 | 3.53% | 13,924 |
| Mar 9, 2026 | 4.27 | 4.31 | 4.20 | 4.25 | 4.25 | -1.62% | 14,797 |
| Mar 6, 2026 | 4.39 | 4.39 | 4.32 | 4.32 | 4.32 | -1.59% | 18,475 |
| Mar 5, 2026 | 4.37 | 4.41 | 4.36 | 4.39 | 4.39 | -0.68% | 6,257 |
| 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 |