Banco Di Desio E Della Brianza Spa (BDB)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 2.80701754386 | 5.7 | 5.88 | 5.7 | 91003 | 5.78862737 | DE |
| 4 | 0.1 | 1.73611111111 | 5.76 | 5.98 | 5.28 | 95373 | 5.72725547 | DE |
| 12 | 1.16 | 24.6808510638 | 4.7 | 5.98 | 4.59 | 125376 | 5.43732458 | DE |
| 26 | 0.66 | 12.6923076923 | 5.2 | 5.98 | 4.19 | 91235 | 5.22542636 | DE |
| 52 | 2.23 | 61.4325068871 | 3.63 | 5.98 | 3.54 | 80084 | 4.81837337 | DE |
| 156 | 2.66 | 83.125 | 3.2 | 5.98 | 2.49 | 42370 | 4.21028166 | DE |
| 260 | 3.63 | 162.780269058 | 2.23 | 5.98 | 1.8 | 40181 | 3.67864216 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731948900 | 5.82 | 0.04 | 0.69 | 5.86 | 5.86 | 5.78 | 8828 |
| 1731689700 | 5.78 | -0.06 | -1.03 | 5.78 | 5.86 | 5.76 | 146284 |
| 1731603300 | 5.84 | 0.06 | 1.04 | 5.72 | 5.88 | 5.72 | 40511 |
| 1731516900 | 5.78 | 0.02 | 0.35 | 5.72 | 5.84 | 5.72 | 103961 |
| 1731430500 | 5.76 | -0.04 | -0.69 | 5.8 | 5.8 | 5.74 | 44757 |
| 1731344100 | 5.8 | 0.12 | 2.11 | 5.7 | 5.86 | 5.7 | 119504 |
| 1731084900 | 5.68 | -0.02 | -0.35 | 5.8 | 5.8 | 5.6 | 78161 |
| 1730998500 | 5.7 | -0.18 | -3.06 | 5.9 | 5.92 | 5.68 | 174905 |
| 1730912100 | 5.88 | 0.1 | 1.73 | 5.8 | 5.98 | 5.8 | 208393 |
| 1730825700 | 5.78 | 0.02 | 0.35 | 5.72 | 5.78 | 5.68 | 105229 |
| 1730739300 | 5.76 | 0.36 | 6.67 | 5.4 | 5.82 | 5.38 | 515853 |
| 1730480100 | 5.4 | 0.08 | 1.50 | 5.34 | 5.42 | 5.32 | 24321 |
| 1730393700 | 5.32 | -0.08 | -1.48 | 5.42 | 5.42 | 5.28 | 27406 |
| 1730307300 | 5.4 | -0.06 | -1.10 | 5.48 | 5.48 | 5.34 | 46348 |
| 1730220900 | 5.46 | -0.1 | -1.80 | 5.66 | 5.66 | 5.46 | 59399 |
| 1730134500 | 5.5599999 | 0.04 | 0.72 | 5.58 | 5.6 | 5.5199999 | 62478 |
| 1729871700 | 5.5199999 | -0.06 | -1.08 | 5.54 | 5.6 | 5.5 | 26119 |
| 1729785300 | 5.58 | -0.04 | -0.71 | 5.58 | 5.64 | 5.58 | 14563 |
| 1729698900 | 5.62 | -0.08 | -1.40 | 5.66 | 5.66 | 5.5599999 | 44411 |
| 1729612500 | 5.7 | -0.02 | -0.35 | 5.72 | 5.72 | 5.66 | 16643 |
| 1729526100 | 5.72 | -0.02 | -0.35 | 5.76 | 5.78 | 5.7 | 48217 |
| 1729266900 | 5.74 | 0 | 0.00 | 5.74 | 5.8 | 5.68 | 154356 |
| 1729180500 | 5.74 | 0.12 | 2.14 | 5.66 | 5.76 | 5.64 | 243495 |
| 1729094100 | 5.62 | -0.08 | -1.40 | 5.68 | 5.68 | 5.5599999 | 68348 |
| 1729007700 | 5.7 | 0 | 0.00 | 5.6 | 5.74 | 5.6 | 167096 |
| 1728921300 | 5.7 | 0.16 | 2.89 | 5.54 | 5.76 | 5.5199999 | 350154 |
| 1728662100 | 5.54 | 0.06 | 1.09 | 5.46 | 5.5599999 | 5.46 | 48536 |
| 1728575700 | 5.48 | 0.08 | 1.48 | 5.4 | 5.48 | 5.4 | 85019 |
| 1728489300 | 5.4 | 0 | 0.00 | 5.4 | 5.44 | 5.34 | 23682 |
| 1728402900 | 5.4 | 0.04 | 0.75 | 5.32 | 5.4 | 5.32 | 43960 |
| 1728316500 | 5.36 | 0.04 | 0.75 | 5.36 | 5.38 | 5.28 | 38128 |
| 1728057300 | 5.32 | 0.1 | 1.92 | 5.26 | 5.36 | 5.18 | 120188 |
| 1727970900 | 5.22 | -0.1 | -1.88 | 5.3 | 5.36 | 5.2 | 90076 |
| 1727884500 | 5.32 | -0.02 | -0.37 | 5.32 | 5.36 | 5.3 | 34906 |
| 1727798100 | 5.34 | -0.16 | -2.91 | 5.6 | 5.6 | 5.34 | 106842 |
| 1727711700 | 5.5 | -0.08 | -1.43 | 5.78 | 5.86 | 5.42 | 253436 |
| 1727452500 | 5.58 | 0.04 | 0.72 | 5.68 | 5.74 | 5.5 | 239513 |
| 1727366100 | 5.54 | 0.12 | 2.21 | 5.44 | 5.58 | 5.44 | 437666 |
| 1727279700 | 5.42 | 0 | 0.00 | 5.42 | 5.44 | 5.38 | 48084 |
| 1727193300 | 5.42 | 0.08 | 1.50 | 5.34 | 5.48 | 5.34 | 201373 |
| 1727106900 | 5.34 | -0.02 | -0.37 | 5.42 | 5.44 | 5.32 | 106483 |
| 1726847700 | 5.36 | 0.02 | 0.37 | 5.26 | 5.44 | 5.26 | 208709 |
| 1726761300 | 5.34 | 0.2 | 3.89 | 5.14 | 5.4 | 5.12 | 480088 |
| 1726674900 | 5.14 | 0.04 | 0.78 | 5.08 | 5.2 | 5.08 | 537105 |
| 1726588500 | 5.1 | 0.02 | 0.39 | 5.08 | 5.14 | 5.08 | 20110 |
| 1726502100 | 5.08 | -0.02 | -0.39 | 5.1 | 5.2 | 5.08 | 82098 |
| 1726242900 | 5.1 | 0.02 | 0.39 | 5.08 | 5.14 | 5.0599999 | 27449 |
| 1726156500 | 5.08 | 0 | 0.00 | 5.12 | 5.12 | 5 | 60647 |
| 1726070100 | 5.08 | 0.04 | 0.79 | 5.0599999 | 5.1 | 5.0199999 | 56418 |
| 1725983700 | 5.04 | -0.08 | -1.56 | 5.08 | 5.16 | 5.0199999 | 47698 |
| 1725897300 | 5.12 | 0.04 | 0.79 | 5.0599999 | 5.2 | 5.0599999 | 208416 |
| 1725638100 | 5.08 | -0.1 | -1.93 | 5.18 | 5.18 | 5.04 | 108483 |
| 1725551700 | 5.18 | 0.33 | 6.80 | 4.85 | 5.22 | 4.84 | 470956 |
| 1725465300 | 4.85 | 0.02 | 0.41 | 4.8 | 4.88 | 4.7699999 | 56858 |
| 1725378900 | 4.83 | -0.01 | -0.21 | 4.82 | 4.97 | 4.8 | 64770 |
| 1725292500 | 4.84 | -0.01 | -0.21 | 4.86 | 4.88 | 4.82 | 12491 |
| 1725033300 | 4.85 | 0.13 | 2.75 | 4.74 | 4.86 | 4.7 | 78958 |
| 1724946900 | 4.72 | 0.11 | 2.39 | 4.65 | 4.72 | 4.65 | 107978 |
| 1724860500 | 4.61 | -0.05 | -1.07 | 4.63 | 4.64 | 4.59 | 29076 |
| 1724774100 | 4.66 | 0 | 0.00 | 4.63 | 4.66 | 4.62 | 28280 |
| 1724687700 | 4.66 | -0.02 | -0.43 | 4.7 | 4.7 | 4.62 | 67179 |
| 1724428500 | 4.68 | 0.03 | 0.65 | 4.64 | 4.69 | 4.62 | 96452 |
| 1724342100 | 4.65 | -0.01 | -0.21 | 4.66 | 4.69 | 4.62 | 48336 |
| 1724255700 | 4.66 | 0.01 | 0.22 | 4.64 | 4.7 | 4.62 | 89867 |
| 1724169300 | 4.65 | -0.03 | -0.64 | 4.69 | 4.72 | 4.63 | 58852 |
| 1724082900 | 4.68 | 0.02 | 0.43 | 4.63 | 4.7 | 4.63 | 45719 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
