Skip to main content
Brioschi Sviluppo Immobiliare S.p.A. (BIT:BRI)
Italy flag Italy · Delayed Price · Currency is EUR
0.0716
-0.0008 (-1.10%)
At close: Mar 6, 2026

BIT:BRI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.070.070.070.070.07-1.10%77,150
Mar 5, 20260.070.070.070.070.075.54%215,517
Mar 4, 20260.070.070.070.070.07-3.92%199,860
Mar 3, 20260.070.080.070.070.07-1.38%1,138,923
Mar 2, 20260.070.080.070.070.07-3.47%809,104
Feb 27, 20260.080.080.080.080.08-104,138
Feb 26, 20260.070.080.070.080.08-642,272
Feb 25, 20260.070.080.070.080.08-0.53%69,100
Feb 24, 20260.080.080.070.080.08-0.26%325,875
Feb 23, 20260.080.080.070.080.08-264,219
Feb 20, 20260.080.080.070.080.08-1.31%464,693
Feb 19, 20260.080.080.070.080.08-2.54%1,845,349
Feb 18, 20260.080.080.080.080.081.55%781,497
Feb 17, 20260.080.080.080.080.081.84%1,137,567
Feb 16, 20260.080.080.080.080.08-2.56%1,482,952
Feb 13, 20260.080.080.080.080.08-3,073,040
Feb 12, 20260.080.080.080.080.08-0.26%2,190,886
Feb 11, 20260.070.080.070.080.086.54%8,799,107
Feb 10, 20260.070.070.070.070.072.23%1,141,339
Feb 9, 20260.070.070.070.070.072.28%4,035,889
Feb 6, 20260.070.070.070.070.070.29%1,181,186
Feb 5, 20260.070.070.070.070.07-6,439,291
Feb 4, 20260.070.070.070.070.079.38%7,163,397
Feb 3, 20260.060.060.060.060.06-144,003
Feb 2, 20260.060.060.060.060.061.59%211,000
Jan 30, 20260.060.060.060.060.06-440,001
Jan 29, 20260.060.060.060.060.06-1.56%104,423
Jan 28, 20260.060.060.060.060.061.59%12,843
Jan 27, 20260.060.060.060.060.06-2.17%325,000
Jan 26, 20260.060.060.060.060.061.58%626,342
Jan 23, 20260.060.060.060.060.06-0.63%256,182
Jan 22, 20260.070.070.060.060.06-2.74%448,182
Jan 21, 20260.060.070.060.070.071.86%517,003
Jan 20, 20260.070.070.060.060.06-2.13%100,000
Jan 19, 20260.060.070.060.070.070.92%26,608
Jan 16, 20260.070.070.070.070.07-0.31%53,769
Jan 15, 20260.070.070.070.070.07-2.10%199,809
Jan 14, 20260.060.070.060.070.071.83%499,272
Jan 13, 20260.070.070.070.070.07-1.50%126,491
Jan 12, 20260.070.070.070.070.071.22%456,150
Jan 9, 20260.060.070.060.070.075.11%1,823,380
Jan 8, 20260.060.060.060.060.060.64%2,041
Jan 7, 20260.060.060.060.060.06-1.27%4,543,999
Jan 6, 20260.060.060.060.060.06-460,971
Jan 5, 20260.060.060.060.060.06-1.25%13,785,900
Jan 2, 20260.070.070.060.060.06-2.15%391,574
Dec 30, 20250.060.070.060.070.071.87%141,320
Dec 29, 20250.060.060.060.060.06-1.54%175,000
Dec 23, 20250.060.070.060.070.07-319,874
Dec 22, 20250.060.070.060.070.07-53,832
Dec 19, 20250.060.070.060.070.070.93%15,332
Dec 18, 20250.060.060.060.060.061.26%102,254
Dec 17, 20250.060.060.060.060.06-1.85%144,000
Dec 16, 20250.060.060.060.060.062.21%97,674
Dec 15, 20250.060.060.060.060.06-1.55%97,563
Dec 12, 20250.060.070.060.060.06-0.92%79,912
Dec 11, 20250.070.070.060.070.07-107,757
Dec 10, 20250.060.070.060.070.07-0.91%259,639
Dec 9, 20250.060.070.060.070.071.55%41,261
Dec 8, 20250.060.070.060.060.06-1.52%13,906
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