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 | -0.06 | -0.733496332518 | 8.18 | 8.3 | 7.72 | 132968 | 7.9958482 | DE |
| 4 | 0.92 | 12.7777777778 | 7.2 | 8.3 | 7.12 | 175558 | 7.7779788 | DE |
| 12 | 2.32 | 40 | 5.8 | 8.3 | 5.58 | 129205 | 6.97089063 | DE |
| 26 | 3.62 | 80.4444444444 | 4.5 | 8.3 | 4.34 | 119318 | 6.12600661 | DE |
| 52 | 4.17 | 105.569620253 | 3.95 | 8.3 | 3.9 | 98943 | 5.50965493 | DE |
| 156 | 5.08 | 167.105263158 | 3.04 | 8.3 | 2.49 | 49863 | 4.7509245 | DE |
| 260 | 5.21 | 179.037800687 | 2.91 | 8.3 | 1.8 | 40543 | 4.25291919 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738601700 | 8.06 | 0.08 | 1.00 | 7.88 | 8.14 | 7.8 | 143684 |
| 1738342500 | 7.98 | 0.12 | 1.53 | 7.76 | 7.98 | 7.76 | 83658 |
| 1738256100 | 7.86 | -0.22 | -2.72 | 8.1 | 8.14 | 7.72 | 166872 |
| 1738169700 | 8.08 | 0.04 | 0.50 | 7.98 | 8.1 | 7.88 | 70723 |
| 1738083300 | 8.0399999 | -0.06 | -0.74 | 8.18 | 8.3 | 7.88 | 199902 |
| 1737996900 | 8.1 | 0.34 | 4.38 | 7.78 | 8.1199999 | 7.66 | 492276 |
| 1737737700 | 7.76 | -0.1 | -1.27 | 7.9 | 7.92 | 7.58 | 300090 |
| 1737651300 | 7.86 | -0.02 | -0.25 | 7.88 | 7.9 | 7.76 | 44684 |
| 1737564900 | 7.88 | 0.04 | 0.51 | 7.86 | 7.96 | 7.82 | 186227 |
| 1737478500 | 7.84 | 0.14 | 1.82 | 7.8 | 7.88 | 7.7 | 125838 |
| 1737392100 | 7.7 | -0.14 | -1.79 | 7.86 | 7.94 | 7.66 | 131715 |
| 1737132900 | 7.84 | -0.04 | -0.51 | 7.86 | 7.92 | 7.84 | 71298 |
| 1737046500 | 7.88 | 0.04 | 0.51 | 7.94 | 7.94 | 7.78 | 120659 |
| 1736960100 | 7.84 | 0.16 | 2.08 | 7.66 | 7.86 | 7.58 | 204109 |
| 1736873700 | 7.68 | 0 | 0.00 | 7.74 | 7.74 | 7.58 | 62911 |
| 1736787300 | 7.68 | 0.04 | 0.52 | 7.7 | 7.74 | 7.56 | 105786 |
| 1736528100 | 7.64 | 0.08 | 1.06 | 7.7 | 7.74 | 7.58 | 229926 |
| 1736441700 | 7.56 | 0.16 | 2.16 | 7.48 | 7.6 | 7.2 | 186828 |
| 1736355300 | 7.4 | 0.2 | 2.78 | 7.28 | 7.44 | 7.2 | 394667 |
| 1736268900 | 7.2 | 0.02 | 0.28 | 7.2 | 7.26 | 7.12 | 189299 |
| 1736182500 | 7.18 | 0.3 | 4.36 | 7 | 7.18 | 6.92 | 141599 |
| 1735923300 | 6.88 | 0.02 | 0.29 | 6.9 | 6.98 | 6.88 | 51388 |
| 1735836900 | 6.86 | 0.08 | 1.18 | 6.96 | 6.96 | 6.62 | 146127 |
| 1735577700 | 6.78 | 0.08 | 1.19 | 6.66 | 6.78 | 6.6 | 72976 |
| 1735318500 | 6.7 | 0.26 | 4.04 | 6.48 | 6.7 | 6.46 | 124830 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
