Banco Di Desio E Della Brianza Spa (BDB)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 3.20512820513 | 6.24 | 6.48 | 6.02 | 173430 | 6.28851916 | DE |
| 4 | 0.58 | 9.8976109215 | 5.86 | 6.48 | 5.7 | 108703 | 6.11637127 | DE |
| 12 | 0.66 | 11.4186851211 | 5.78 | 6.48 | 5.18 | 104824 | 5.81921886 | DE |
| 26 | 1.84 | 40 | 4.6 | 6.48 | 4.19 | 94202 | 5.43002428 | DE |
| 52 | 2.85 | 79.3871866295 | 3.59 | 6.48 | 3.56 | 85480 | 5.02514985 | DE |
| 156 | 3.44 | 114.666666667 | 3 | 6.48 | 2.49 | 45100 | 4.36281314 | DE |
| 260 | 3.94 | 157.6 | 2.5 | 6.48 | 1.8 | 39189 | 3.89544092 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734972900 | 6.44 | 0.16 | 2.55 | 6.38 | 6.48 | 6.28 | 168921 |
| 1734713700 | 6.28 | 0.12 | 1.95 | 6.14 | 6.32 | 6.04 | 127864 |
| 1734627300 | 6.16 | -0.14 | -2.22 | 6.24 | 6.24 | 6.14 | 69482 |
| 1734540900 | 6.3 | 0 | 0.00 | 6.3 | 6.34 | 6.26 | 38122 |
| 1734454500 | 6.3 | -0.02 | -0.32 | 6.3 | 6.36 | 6.0199999 | 515226 |
| 1734368100 | 6.32 | 0.1 | 1.61 | 6.24 | 6.32 | 6.24 | 116457 |
| 1734108900 | 6.22 | 0.08 | 1.30 | 6.12 | 6.24 | 6.12 | 105472 |
| 1734022500 | 6.14 | 0.02 | 0.33 | 6.14 | 6.2 | 6.1 | 165235 |
| 1733936100 | 6.12 | 0.02 | 0.33 | 6.16 | 6.16 | 6.08 | 53241 |
| 1733849700 | 6.1 | 0 | 0.00 | 6.1 | 6.14 | 6 | 106524 |
| 1733763300 | 6.1 | 0.12 | 2.01 | 6.0199999 | 6.12 | 6 | 171165 |
| 1733504100 | 5.98 | 0.02 | 0.34 | 5.94 | 6.0599999 | 5.92 | 147921 |
| 1733417700 | 5.96 | 0.08 | 1.36 | 5.9 | 5.98 | 5.86 | 121658 |
| 1733331300 | 5.88 | 0 | 0.00 | 5.9 | 5.94 | 5.88 | 43808 |
| 1733244900 | 5.88 | 0.08 | 1.38 | 5.78 | 5.9 | 5.78 | 126608 |
| 1733158500 | 5.8 | -0.02 | -0.34 | 5.78 | 5.84 | 5.74 | 13287 |
| 1732899300 | 5.82 | 0.02 | 0.34 | 5.82 | 5.82 | 5.7 | 61543 |
| 1732812900 | 5.8 | 0.04 | 0.69 | 5.76 | 5.84 | 5.74 | 42725 |
| 1732726500 | 5.76 | -0.02 | -0.35 | 5.74 | 5.76 | 5.7 | 19803 |
| 1732640100 | 5.78 | -0.06 | -1.03 | 5.8 | 5.82 | 5.72 | 31818 |
| 1732553700 | 5.84 | 0.08 | 1.39 | 5.86 | 5.86 | 5.7 | 96110 |
| 1732294500 | 5.76 | -0.08 | -1.37 | 5.82 | 5.86 | 5.72 | 39152 |
| 1732208100 | 5.84 | 0 | 0.00 | 5.82 | 5.86 | 5.74 | 51740 |
| 1732121700 | 5.84 | 0.1 | 1.74 | 5.76 | 5.9 | 5.76 | 113619 |
| 1732035300 | 5.74 | -0.08 | -1.37 | 5.86 | 5.86 | 5.58 | 166335 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
