Skip to main content
Brioschi Sviluppo Immobiliare S.p.A. (BIT:BRI)
Italy flag Italy · Delayed Price · Currency is EUR
0.0712
+0.0004 (0.56%)
Apr 29, 2026, 11:43 AM CET

BIT:BRI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.070.070.070.07-0.56%38,332
Apr 28, 20260.070.070.070.070.07-1.39%139,140
Apr 27, 20260.070.070.070.070.07-0.83%30,000
Apr 24, 20260.070.070.070.070.071.40%10,000
Apr 23, 20260.070.070.070.070.07-1.92%88,000
Apr 22, 20260.070.070.070.070.07-1.36%82,000
Apr 21, 20260.070.070.070.070.07-195,000
Apr 20, 20260.070.070.070.070.07-0.27%116,088
Apr 17, 20260.070.070.070.070.070.82%554,019
Apr 16, 20260.070.070.070.070.071.94%158,640
Apr 15, 20260.070.070.070.070.07-5.01%968,879
Apr 14, 20260.080.080.070.080.08-1.04%684,194
Apr 13, 20260.080.080.080.080.08-1.03%458,666
Apr 10, 20260.080.080.080.080.081.31%415,133
Apr 9, 20260.080.080.080.080.08-0.52%1,032,763
Apr 8, 20260.070.080.070.080.084.92%3,007,182
Apr 7, 20260.070.070.070.070.070.27%1,070,616
Apr 2, 20260.070.070.070.070.070.83%1,516,106
Apr 1, 20260.070.080.070.070.070.56%2,555,365
Mar 31, 20260.070.070.070.070.073.15%901,491
Mar 30, 20260.070.070.070.070.07-1.41%639,271
Mar 27, 20260.070.070.070.070.07-2.48%987,814
Mar 26, 20260.070.070.070.070.07-1.89%907,699
Mar 25, 20260.070.070.070.070.070.82%545,379
Mar 24, 20260.070.070.070.070.07-93,804
Mar 23, 20260.070.070.070.070.074.26%282,980
Mar 20, 20260.070.070.070.070.072.03%91,037
Mar 19, 20260.070.070.070.070.07-4.70%444,579
Mar 18, 20260.070.070.070.070.073.72%10,000
Mar 17, 20260.070.070.070.070.07-4.38%425,670
Mar 16, 20260.070.070.070.070.073.11%350,000
Mar 13, 20260.070.070.070.070.072.91%648,670
Mar 12, 20260.070.070.070.070.07-3.37%1,508,127
Mar 11, 20260.070.070.070.070.07-4.81%432,000
Mar 10, 20260.070.070.070.070.074.47%260,868
Mar 9, 20260.070.070.070.070.07-393,567
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