Skip to main content
Brioschi Sviluppo Immobiliare S.p.A. (BIT:BRI)
Italy flag Italy · Delayed Price · Currency is EUR
0.0656
+0.0004 (0.61%)
At close: Dec 5, 2025

BIT:BRI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.060.070.060.070.070.61%81,614
Dec 4, 20250.070.070.070.070.07--
Dec 3, 20250.070.070.060.070.070.31%110,700
Dec 2, 20250.060.070.060.070.07-0.31%238,671
Dec 1, 20250.070.070.060.070.071.87%36,100
Nov 28, 20250.070.070.060.060.06-0.31%11,507
Nov 27, 20250.070.070.060.060.060.31%407,010
Nov 26, 20250.060.060.060.060.060.95%106,261
Nov 25, 20250.060.060.060.060.06-0.94%51,465
Nov 24, 20250.060.070.060.060.060.31%94,457
Nov 21, 20250.070.070.060.060.06-1.54%75,257
Nov 20, 20250.060.070.060.060.060.93%163,556
Nov 19, 20250.060.070.060.060.06-352,115
Nov 18, 20250.060.060.060.060.06-0.93%114,355
Nov 17, 20250.070.070.060.060.061.57%117,412
Nov 14, 20250.070.070.060.060.06-3.92%782,803
Nov 13, 20250.060.070.060.070.074.08%718,888
Nov 12, 20250.060.060.060.060.06-0.93%113,248
Nov 11, 20250.060.070.060.060.060.31%440,422
Nov 10, 20250.060.070.060.060.06-0.62%106,257
Nov 7, 20250.060.070.060.060.060.94%212,412
Nov 6, 20250.070.070.060.060.06-0.62%23,093
Nov 5, 20250.060.070.060.060.06-0.31%404,269
Nov 4, 20250.060.060.060.060.06-1.22%110,707
Nov 3, 20250.060.070.060.070.070.62%285,206
Oct 31, 20250.060.070.060.070.070.31%50,450
Oct 30, 20250.060.060.060.060.06-0.31%41,285
Oct 29, 20250.060.070.060.070.07-0.61%297,000
Oct 28, 20250.060.070.060.070.07-136,381
Oct 27, 20250.070.070.060.070.07-2.39%802,482
Oct 24, 20250.070.070.070.070.07-1.47%266,849
Oct 23, 20250.070.070.070.070.07-0.58%508,619
Oct 22, 20250.070.070.070.070.073.64%355,641
Oct 21, 20250.070.070.070.070.07-2.37%180,887
Oct 20, 20250.070.070.070.070.07-1.17%313,994
Oct 17, 20250.070.070.070.070.07-0.87%350,101
Oct 16, 20250.070.070.070.070.070.58%170,332
Oct 15, 20250.070.070.070.070.071.18%88,500
Oct 14, 20250.070.070.070.070.07-3.14%898,478
Oct 13, 20250.070.070.070.070.070.86%708,014
Oct 10, 20250.070.070.070.070.071.46%1,557,394
Oct 9, 20250.070.070.070.070.07-0.29%666,254
Oct 8, 20250.070.070.070.070.072.08%1,802,680
Oct 7, 20250.070.070.070.070.070.60%8,588,926
Oct 6, 20250.060.070.060.070.075.70%2,085,217
Oct 3, 20250.060.060.060.060.060.64%79,000
Oct 2, 20250.060.060.060.060.06-1.57%122,975
Oct 1, 20250.060.060.060.060.062.90%514,800
Sep 30, 20250.060.070.060.060.06-1.90%398,354
Sep 29, 20250.070.070.060.060.06-2.17%38,556
Sep 26, 20250.060.070.060.060.060.94%429,044
Sep 25, 20250.070.070.060.060.06-5.04%1,102,943
Sep 24, 20250.070.070.070.070.07-0.30%335,747
Sep 23, 20250.070.070.070.070.07-2.31%834,741
Sep 22, 20250.070.070.070.070.075.17%2,795,276
Sep 19, 20250.060.070.060.070.074.44%1,572,382
Sep 18, 20250.060.060.060.060.061.29%320,964
Sep 17, 20250.060.060.060.060.06-169,000
Sep 16, 20250.060.060.060.060.06-0.64%45,785
Sep 15, 20250.060.060.060.060.061.62%320,054
Sep 12, 20250.060.060.060.060.061.65%57,921
Sep 11, 20250.060.060.060.060.06-0.98%167,702
Sep 10, 20250.060.060.060.060.060.33%194,596
Sep 9, 20250.060.060.060.060.06-0.65%79,019
Sep 8, 20250.060.060.060.060.060.33%95,546
Sep 5, 20250.060.060.060.060.063.73%225,054
Sep 4, 20250.060.060.060.060.06-1.67%357,500
Sep 3, 20250.060.060.060.060.06-235,628
Sep 2, 20250.060.060.060.060.06-1.96%517,893
Sep 1, 20250.060.060.060.060.060.99%82,806
Aug 29, 20250.060.060.060.060.060.66%178,331
Aug 28, 20250.060.060.060.060.06-1.63%1,335,194
Aug 27, 20250.060.060.060.060.06-4.67%937,813
Aug 26, 20250.070.070.060.060.06-4.18%2,570,056
Aug 25, 20250.060.070.060.070.0712.42%3,590,632
Aug 22, 20250.060.060.060.060.062.05%1,748,116
Aug 21, 20250.060.060.060.060.063.18%1,861,223
Aug 20, 20250.060.060.050.060.06-955,100
Aug 19, 20250.060.060.060.060.062.54%220,000
Aug 18, 20250.060.060.060.060.06-1.43%408,496
Aug 14, 20250.060.060.060.060.06-0.71%980,630
Aug 13, 20250.060.060.050.060.061.81%540,656
Aug 12, 20250.060.060.060.060.06-0.72%31,750
Aug 11, 20250.060.060.060.060.06-2.11%22,479
Aug 8, 20250.060.060.060.060.062.15%22,616
Aug 7, 20250.060.060.060.060.061.09%191,336
Aug 6, 20250.060.060.060.060.06--
Aug 5, 20250.060.060.060.060.06-110,398
Aug 4, 20250.060.060.050.060.06-3.16%516,007
Aug 1, 20250.060.060.060.060.060.71%255,000
Jul 31, 20250.060.060.060.060.060.71%258,345
Jul 30, 20250.060.060.060.060.060.36%66,475
Jul 29, 20250.060.060.060.060.06-1.06%244,066
Jul 28, 20250.060.060.060.060.060.35%518,697
Jul 25, 20250.060.060.060.060.06-200,313
Jul 24, 20250.060.060.060.060.06-0.35%4,936
Jul 23, 20250.060.060.060.060.060.71%141,782
Jul 22, 20250.060.060.060.060.06-2.09%514,986
Jul 21, 20250.060.060.060.060.06--
Jul 18, 20250.060.060.060.060.06-504,663