B&C Speakers SpA (BEC)
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 | -0.8 | -5.03144654088 | 15.9 | 15.9 | 14.9 | 3241 | 15.27718297 | DE |
| 4 | -0.75 | -4.73186119874 | 15.85 | 16.4 | 14.9 | 3030 | 15.73332899 | DE |
| 12 | -0.75 | -4.73186119874 | 15.85 | 17.15 | 14.9 | 4420 | 16.01303912 | DE |
| 26 | 0.25 | 1.6835016835 | 14.85 | 18.4 | 14.75 | 6585 | 16.12291416 | DE |
| 52 | -1.9 | -11.1764705882 | 17 | 18.4 | 14.2 | 5184 | 16.03533468 | DE |
| 156 | 2.2 | 17.0542635659 | 12.9 | 19.8 | 10.25 | 3867 | 15.21635812 | DE |
| 260 | 5.38 | 55.3497942387 | 9.72 | 19.8 | 7.4 | 4518 | 13.05141563 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741971300 | 15.1 | 0 | 0.00 | 15.05 | 15.1 | 14.9 | 10653 |
| 1741884900 | 15.1 | 0.1 | 0.67 | 15 | 15.1 | 15 | 2733 |
| 1741798500 | 15 | -0.35 | -2.28 | 15.25 | 15.3 | 14.95 | 5573 |
| 1741712100 | 15.35 | -0.3 | -1.92 | 15.65 | 15.65 | 15.2 | 3053 |
| 1741625700 | 15.65 | 0 | 0.00 | 15.7 | 15.8 | 15.65 | 1791 |
| 1741366500 | 15.65 | -0.1 | -0.63 | 15.9 | 15.9 | 15.6 | 3055 |
| 1741280100 | 15.75 | -0.05 | -0.32 | 15.75 | 15.75 | 15.7 | 1912 |
| 1741193700 | 15.8 | 0 | 0.00 | 15.8 | 16 | 15.75 | 2719 |
| 1741107300 | 15.8 | -0.05 | -0.32 | 15.8 | 15.95 | 15.75 | 2754 |
| 1741020900 | 15.85 | -0.1 | -0.63 | 15.8 | 15.9 | 15.7 | 3067 |
| 1740761700 | 15.95 | -0.1 | -0.62 | 16 | 16 | 15.85 | 2149 |
| 1740675300 | 16.05 | 0.15 | 0.94 | 16 | 16.399999 | 15.95 | 6936 |
| 1740588900 | 15.9 | -0.05 | -0.31 | 16 | 16.1 | 15.8 | 8274 |
| 1740502500 | 15.95 | 0 | 0.00 | 15.95 | 16.1 | 15.95 | 2170 |
| 1740416100 | 15.95 | -0.05 | -0.31 | 15.95 | 16 | 15.9 | 1020 |
| 1740156900 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1740070500 | 16 | 0.1 | 0.63 | 15.95 | 16 | 15.9 | 1832 |
| 1739984100 | 15.9 | -0.05 | -0.31 | 16 | 16 | 15.9 | 3154 |
| 1739897700 | 15.95 | 0.1 | 0.63 | 15.95 | 15.95 | 15.85 | 1835 |
| 1739811300 | 15.85 | -0.1 | -0.63 | 15.9 | 15.95 | 15.8 | 2758 |
| 1739552100 | 15.95 | 0 | 0.00 | 15.85 | 15.95 | 15.85 | 791 |
| 1739465700 | 15.95 | -0.1 | -0.62 | 16.1 | 16.1 | 15.9 | 4551 |
| 1739379300 | 16.05 | -0.1 | -0.62 | 16.1 | 16.1 | 15.95 | 15846 |
| 1739292900 | 16.149999 | 0.05 | 0.31 | 16.2 | 16.2 | 15.95 | 4100 |
| 1739206500 | 16.1 | -0.05 | -0.31 | 16.149999 | 16.25 | 15.95 | 2762 |
| 1738947300 | 16.149999 | 0.2 | 1.25 | 15.9 | 16.149999 | 15.9 | 603 |
| 1738860900 | 15.95 | -0.05 | -0.31 | 16.05 | 16.25 | 15.95 | 17673 |
| 1738774500 | 16 | 0 | 0.00 | 16.05 | 16.149999 | 15.85 | 2543 |
| 1738688100 | 16 | 0.1 | 0.63 | 15.9 | 16 | 15.7 | 3420 |
| 1738601700 | 15.9 | 0 | 0.00 | 16.05 | 16.05 | 15.85 | 868 |
| 1738342500 | 15.9 | 0.1 | 0.63 | 15.9 | 15.9 | 15.85 | 150 |
| 1738256100 | 15.8 | 0 | 0.00 | 15.9 | 15.9 | 15.75 | 764 |
| 1738169700 | 15.8 | -0.1 | -0.63 | 15.85 | 16.1 | 15.8 | 5262 |
| 1738083300 | 15.9 | -0.05 | -0.31 | 15.75 | 15.9 | 15.75 | 1963 |
| 1737996900 | 15.95 | 0.1 | 0.63 | 15.95 | 16 | 15.75 | 2515 |
| 1737737700 | 15.85 | 0 | 0.00 | 15.9 | 16 | 15.8 | 4304 |
| 1737651300 | 15.85 | -0.05 | -0.31 | 15.95 | 16 | 15.8 | 3688 |
| 1737564900 | 15.9 | -0.1 | -0.63 | 16.1 | 16.2 | 15.9 | 8216 |
| 1737478500 | 16 | -0.1 | -0.62 | 15.85 | 16.1 | 15.85 | 1742 |
| 1737392100 | 16.1 | 0.3 | 1.90 | 15.85 | 16.25 | 15.8 | 4281 |
| 1737132900 | 15.8 | 0 | 0.00 | 15.8 | 16 | 15.7 | 5710 |
| 1737046500 | 15.8 | 0 | 0.00 | 15.85 | 15.9 | 15.2 | 12533 |
| 1736960100 | 15.8 | -0.25 | -1.56 | 16.2 | 16.35 | 15.5 | 27553 |
| 1736873700 | 16.05 | -0.1 | -0.62 | 16.3 | 16.3 | 15.9 | 4941 |
| 1736787300 | 16.149999 | 0.1 | 0.62 | 16.2 | 16.25 | 16.1 | 425 |
| 1736528100 | 16.05 | -0.4 | -2.43 | 16.399999 | 16.45 | 16 | 1416 |
| 1736441700 | 16.45 | 0.05 | 0.30 | 16.399999 | 16.55 | 16.3 | 939 |
| 1736355300 | 16.399999 | -0.1 | -0.61 | 16.6 | 16.6 | 16.399999 | 3793 |
| 1736268900 | 16.5 | -0.35 | -2.08 | 16.8 | 16.85 | 16.45 | 9843 |
| 1736182500 | 16.85 | -0.05 | -0.30 | 16.95 | 17.05 | 16.8 | 2543 |
| 1735923300 | 16.9 | 0 | 0.00 | 16.75 | 17 | 16.6 | 2117 |
| 1735836900 | 16.9 | 0.1 | 0.60 | 16.85 | 17 | 16.7 | 1090 |
| 1735577700 | 16.8 | 0 | 0.00 | 16.85 | 16.95 | 16.8 | 1979 |
| 1735318500 | 16.8 | 0 | 0.00 | 17 | 17.05 | 16.8 | 4432 |
| 1734972900 | 16.8 | 0.85 | 5.33 | 15.75 | 17.15 | 15.75 | 15991 |
| 1734713700 | 15.95 | -0.1 | -0.62 | 15.85 | 15.95 | 15.8 | 565 |
| 1734627300 | 16.05 | 0 | 0.00 | 16.05 | 16.05 | 15.8 | 1713 |
| 1734540900 | 16.05 | 0.05 | 0.31 | 16.1 | 16.1 | 15.95 | 769 |
| 1734454500 | 16 | 0.15 | 0.95 | 15.85 | 16.05 | 15.7 | 4498 |
| 1734368100 | 15.85 | -0.1 | -0.63 | 15.95 | 15.95 | 15.8 | 2109 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
